Aterian, Inc.
ATERNASDAQConsumer Cyclical● Active
$1.12
+$0.08(+7.21%)
Market Cap$12063085
P/E Ratio—
52W High$1.87
52W Low$0.515
Aterian, Inc.（ATER）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ater · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$247.20
Jun 9, 2021
-99.5% from here
5-Year Low5Y
$0.5150
Feb 18, 2026
+117.3% from low
IPO Priceadj.
$120.00
Jun 12, 2019
-99.1% since IPO
1 Year Ago
$1.43
Jun 9, 2025
-21.7% in 1Y
5 Years Ago
$237.84
Jun 8, 2021
-99.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ATER
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.02 | $1.08 | $1.02 | $1.07 | $1.07 | 55K | +5.11% |
| Jun 5, 2026 | $1.05 | $1.06 | $1.01 | $1.04 | $1.04 | 144K | -0.95% |
| Jun 4, 2026 | $1.03 | $1.13 | $1.03 | $1.08 | $1.08 | 209K | +4.85% |
| Jun 3, 2026 | $1.07 | $1.10 | $1.05 | $1.07 | $1.07 | 161K | +0.00% |
| Jun 2, 2026 | $1.13 | $1.18 | $1.07 | $1.07 | $1.07 | 159K | -5.31% |
| Jun 1, 2026 | $1.11 | $1.18 | $1.11 | $1.14 | $1.14 | 176K | +2.70% |
| May 29, 2026 | $1.16 | $1.17 | $1.10 | $1.10 | $1.10 | 168K | -5.17% |
| May 28, 2026 | $1.17 | $1.21 | $1.14 | $1.15 | $1.15 | 205K | -1.71% |
| May 27, 2026 | $1.20 | $1.22 | $1.16 | $1.20 | $1.20 | 155K | +0.00% |
| May 26, 2026 | $1.18 | $1.24 | $1.17 | $1.19 | $1.19 | 134K | +0.85% |
| May 22, 2026 | $1.17 | $1.29 | $1.17 | $1.22 | $1.22 | 283K | +4.27% |
| May 21, 2026 | $1.19 | $1.21 | $1.15 | $1.19 | $1.19 | 325K | +0.00% |
| May 20, 2026 | $1.18 | $1.20 | $1.12 | $1.18 | $1.18 | 315K | +0.00% |
| May 19, 2026 | $1.31 | $1.37 | $1.21 | $1.22 | $1.22 | 533K | -6.87% |
| May 18, 2026 | $1.20 | $1.35 | $1.18 | $1.33 | $1.33 | 1.4M | +10.83% |
| May 15, 2026 | $1.10 | $1.19 | $1.07 | $1.09 | $1.09 | 505K | -0.91% |
| May 14, 2026 | $1.05 | $1.18 | $1.03 | $1.15 | $1.15 | 891K | +9.52% |
| May 13, 2026 | $1.15 | $1.15 | $1.06 | $1.06 | $1.06 | 324K | -7.83% |
| May 12, 2026 | $1.12 | $1.27 | $1.11 | $1.13 | $1.13 | 693K | +0.89% |
| May 11, 2026 | $1.09 | $1.16 | $1.05 | $1.12 | $1.12 | 415K | +2.75% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ATER
Jan 1 → Dec 31 · 6 years2026+51.0%$0.71 → $1.07
+51.0%
2025-71.5%$2.44 → $0.70
-71.5%
2024-44.1%$4.29 → $2.40
-44.1%
2023-55.9%$9.48 → $4.18
-55.9%
2022-81.5%$50.04 → $9.24
-81.5%
2021-79.7%$242.40 → $49.32
-79.7%
Best Year2026 · +51.0%
Worst Year2022 · -81.5%
Positive Years1 / 6
Avg Annual Return-46.9%
6Y Total Return-99.6%
6Y CAGR~-59.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1BWhat If You Invested in ATER?
If you invested $1,000 in ATER at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9
Total Return-99.1%
CAGR~-48.7% / yr
Profit$-991
Based on Jun 12, 2019 · $120.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aterian, Inc.（ATER）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ATER 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ATER 历史股价FMP 日线复权 OHLCV