Aterian, Inc. (ATER) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
ATER Historical Performance
Short-Term Returns
ATER Stock Price Trajectory (2019–2026)
As of May 8, 2026, Aterian, Inc. (ATER) trades at $1.22, representing a -35.1% return over the past year. The stock has delivered a -99.3% 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 43% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers PRCH (+5.9% 1Y), AMZN (+43.7% 1Y), and WRBY (+68.3% 1Y), ATER has underperformed the peer group average. Compare ATER vs PRCH →
ATER Historical Price Data (2025–2026)
Showing 30 of 1,737 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 0.70 | 0.71 | 0.66 | 0.68 | 24K | -1.08% |
| 2026-04-14 | 0.66 | 0.70 | 0.66 | 0.69 | 42K | +1.76% |
| 2026-04-13 | 0.66 | 0.69 | 0.65 | 0.68 | 26K | +0.89% |
| 2026-04-10 | 0.73 | 0.73 | 0.66 | 0.67 | 86K | -6.13% |
| 2026-04-09 | 0.69 | 0.72 | 0.69 | 0.72 | 28K | -0.28% |
| 2026-04-08 | 0.71 | 0.72 | 0.68 | 0.72 | 53K | +7.62% |
| 2026-04-07 | 0.66 | 0.67 | 0.61 | 0.67 | 51K | +4.12% |
| 2026-04-06 | 0.58 | 0.65 | 0.58 | 0.64 | 23K | +6.55% |
| 2026-04-02 | 0.56 | 0.61 | 0.56 | 0.60 | 30K | +0.05% |
| 2026-04-01 | 0.60 | 0.60 | 0.55 | 0.60 | 75K | +2.55% |
| 2026-03-31 | 0.57 | 0.60 | 0.55 | 0.59 | 35K | +3.87% |
| 2026-03-30 | 0.56 | 0.58 | 0.55 | 0.57 | 20K | +0.95% |
| 2026-03-27 | 0.61 | 0.61 | 0.56 | 0.56 | 38K | -7.20% |
| 2026-03-26 | 0.56 | 0.60 | 0.56 | 0.60 | 32K | +1.17% |
See ATER's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ATER Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ATER vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonATER — Frequently Asked Questions
Quick answers to the most common questions about buying ATER stock.
How has ATER stock performed recently?
ATER declined -35.1% 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 $2.19. Current 1-year return of -35.1% 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.