Aterian, Inc. (ATER) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +5.0%
- 3M
- +107.0%
- YTD
- +74.3%
- 1Y
- -24.7%
- 3Y
- -34.0%
- 5Y
- -63.3%
Loading 10-year price history...
ATER Historical Performance
ATER Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -41.1%
- 2020 annual price return
- +209.5%
- 2021 annual price return
- -76.1%
- 2022 annual price return
- -81.7%
- 2023 annual price return
- -52.2%
- 2024 annual price return
- -42.6%
- 2025 annual price return
- -72.3%
- 2026 annual price return
- -20.6%
ATER Stock Price Trajectory (2019–2026)
As of June 28, 2026, Aterian, Inc. (ATER) trades at $1.25, representing a -24.7% return over the past year. The stock has delivered a -99.2% total return over five years (-63.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $587.88 on February 17, 2021. From this peak, ATER has corrected -99.8%, currently trading 45% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers PRCH (+16.3% 1Y), AMZN (+7.2% 1Y), and WRBY (+36.1% 1Y), ATER has underperformed the peer group average. Compare ATER vs PRCH →
ATER Historical Price Data · from 2019
Rows 1–50 of 1,771| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.26 | 1.29 | 1.18 | 1.25 | 0 | +0.81% |
| 2026-06-25 | 1.38 | 1.42 | 1.24 | 1.24 | 234K | -10.79% |
| 2026-06-24 | 1.33 | 1.47 | 1.31 | 1.39 | 256K | +6.92% |
| 2026-06-23 | 1.30 | 1.34 | 1.30 | 1.30 | 70K | -1.52% |
| 2026-06-22 | 1.38 | 1.42 | 1.32 | 1.32 | 140K | -4.35% |
| 2026-06-18 | 1.20 | 1.44 | 1.20 | 1.38 | 593K | +17.95% |
| 2026-06-17 | 1.22 | 1.24 | 1.17 | 1.17 | 130K | -8.59% |
| 2026-06-16 | 1.27 | 1.30 | 1.26 | 1.28 | 95K | +2.40% |
| 2026-06-15 | 1.22 | 1.27 | 1.22 | 1.25 | 166K | +4.17% |
| 2026-06-12 | 1.23 | 1.25 | 1.20 | 1.20 | 87K | -0.83% |
| 2026-06-11 | 1.16 | 1.23 | 1.15 | 1.21 | 156K | 0.00% |
| 2026-06-10 | 1.15 | 1.22 | 1.13 | 1.21 | 244K | +8.04% |
| 2026-06-09 | 1.14 | 1.21 | 1.12 | 1.12 | 252K | 0.00% |
| 2026-06-08 | 1.02 | 1.14 | 1.02 | 1.12 | 117K | +7.69% |
| 2026-06-05 | 1.05 | 1.05 | 1.01 | 1.04 | 144K | -3.70% |
| 2026-06-04 | 1.03 | 1.13 | 1.03 | 1.08 | 209K | +0.93% |
| 2026-06-03 | 1.06 | 1.10 | 1.06 | 1.07 | 127K | 0.00% |
| 2026-06-02 | 1.13 | 1.18 | 1.07 | 1.07 | 152K | -6.14% |
| 2026-06-01 | 1.11 | 1.18 | 1.11 | 1.14 | 175K | +3.64% |
| 2026-05-29 | 1.16 | 1.17 | 1.10 | 1.10 | 167K | -4.35% |
| 2026-05-28 | 1.17 | 1.21 | 1.14 | 1.15 | 205K | -4.17% |
| 2026-05-27 | 1.20 | 1.22 | 1.16 | 1.20 | 153K | +0.84% |
| 2026-05-26 | 1.18 | 1.24 | 1.17 | 1.19 | 133K | -2.46% |
| 2026-05-22 | 1.17 | 1.29 | 1.17 | 1.22 | 280K | +0.83% |
| 2026-05-21 | 1.19 | 1.21 | 1.16 | 1.21 | 309K | +2.54% |
| 2026-05-20 | 1.18 | 1.20 | 1.12 | 1.18 | 310K | -3.28% |
| 2026-05-19 | 1.31 | 1.37 | 1.21 | 1.22 | 525K | -8.27% |
| 2026-05-18 | 1.20 | 1.35 | 1.18 | 1.33 | 1.32M | +19.82% |
| 2026-05-15 | 1.10 | 1.19 | 1.07 | 1.11 | 462K | -3.48% |
| 2026-05-14 | 1.05 | 1.18 | 1.03 | 1.15 | 845K | +6.48% |
| 2026-05-13 | 1.15 | 1.15 | 1.07 | 1.08 | 304K | -7.69% |
| 2026-05-12 | 1.12 | 1.26 | 1.11 | 1.17 | 645K | +4.46% |
| 2026-05-11 | 1.09 | 1.16 | 1.05 | 1.12 | 412K | +0.21% |
| 2026-05-08 | 1.21 | 1.23 | 1.09 | 1.12 | 489K | -8.39% |
| 2026-05-07 | 1.24 | 1.29 | 1.19 | 1.22 | 341K | -3.17% |
| 2026-05-06 | 1.26 | 1.33 | 1.18 | 1.26 | 885K | 0.00% |
| 2026-05-05 | 1.23 | 1.27 | 1.13 | 1.26 | 1.09M | +4.13% |
| 2026-05-04 | 1.03 | 1.32 | 1.02 | 1.21 | 2.78M | +15.24% |
| 2026-05-01 | 0.95 | 1.11 | 0.91 | 1.05 | 1.60M | +10.53% |
| 2026-04-30 | 1.01 | 1.06 | 0.92 | 0.95 | 2.12M | -10.38% |
| 2026-04-29 | 1.03 | 1.18 | 1.00 | 1.06 | 6.73M | -4.50% |
| 2026-04-28 | 1.09 | 1.87 | 0.98 | 1.11 | 252.32M | +69.08% |
| 2026-04-27 | 0.66 | 0.70 | 0.65 | 0.66 | 34K | -0.08% |
| 2026-04-24 | 0.69 | 0.70 | 0.62 | 0.66 | 74K | -7.33% |
| 2026-04-23 | 0.72 | 0.72 | 0.69 | 0.71 | 21K | -1.25% |
| 2026-04-22 | 0.69 | 0.72 | 0.69 | 0.72 | 32K | +2.95% |
| 2026-04-21 | 0.73 | 0.73 | 0.68 | 0.70 | 35K | -3.81% |
| 2026-04-20 | 0.72 | 0.72 | 0.71 | 0.72 | 36K | +1.93% |
| 2026-04-17 | 0.70 | 0.72 | 0.70 | 0.71 | 50K | +0.18% |
| 2026-04-16 | 0.70 | 0.71 | 0.68 | 0.71 | 49K | +3.73% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ATER — Frequently Asked Questions
Quick answers to the most common questions about buying ATER stock.
How has ATER stock performed recently?
ATER declined -24.7% over the past year, below its 5-year annualized CAGR of -63.3%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ATER's all-time high price?
Aterian, Inc. reached $587.88 on 2021-02-17. The 52-week high is $1.87. Current 1-year return of -24.7% places the stock further from historical peaks.
Where can I download ATER historical price data?
This page provides ATER daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.