Astronics Corporation (ATROB)
OTCMKTS
· Delayed Price · Currency is USD
31.00
+2.00 (6.90%)
May 20, 2025, 3:54 PM EDT
Astronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 6.90% | 2,245 |
| May 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 124 |
| May 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| May 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 900 |
| May 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6.19% | 100 |
| May 13, 2025 | 27.66 | 29.51 | 27.66 | 28.25 | 28.25 | -0.88% | 1,454 |
| May 12, 2025 | 28.10 | 28.50 | 28.10 | 28.50 | 28.50 | 3.15% | 2,211 |
| May 9, 2025 | 27.09 | 27.63 | 27.09 | 27.63 | 27.63 | 1.06% | 200 |
| May 8, 2025 | 27.00 | 27.34 | 26.07 | 27.34 | 27.34 | -2.25% | 500 |
| May 7, 2025 | 25.00 | 28.15 | 25.00 | 27.97 | 27.97 | 23.98% | 7,569 |
| May 6, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | 14 |
| May 5, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 5.32% | 300 |
| May 2, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - | - |
| May 1, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - | - |
| Apr 30, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - | - |
| Apr 29, 2025 | 21.15 | 21.42 | 21.15 | 21.42 | 21.42 | -2.64% | 489 |
| Apr 28, 2025 | 22.00 | 22.00 | 21.97 | 22.00 | 22.00 | 7.06% | 876 |
| Apr 25, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 5.22% | 825 |
| Apr 24, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - | - |
| Apr 23, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -2.15% | 247 |
| Apr 22, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - | - |
| Apr 21, 2025 | 21.00 | 21.00 | 19.96 | 19.96 | 19.96 | -4.95% | 512 |
| Apr 17, 2025 | 22.00 | 22.01 | 21.00 | 21.00 | 21.00 | -4.55% | 3,514 |
| Apr 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.86% | 3,139 |
| Apr 15, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -7.31% | 444 |
| Apr 14, 2025 | 21.77 | 23.94 | 21.77 | 23.94 | 23.94 | 6.68% | 566 |
| Apr 11, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - | 75 |
| Apr 10, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - | - |
| Apr 9, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 4.50% | 182 |
| Apr 8, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - | - |
| Apr 7, 2025 | 20.43 | 23.26 | 20.43 | 21.47 | 21.47 | -6.19% | 771 |
| Apr 4, 2025 | 20.90 | 22.89 | 20.90 | 22.89 | 22.89 | -3.01% | 210 |
| Apr 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -10.61% | 315 |
| Apr 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 21 |
| Apr 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Mar 31, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Mar 28, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 3 |
| Mar 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Mar 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Mar 25, 2025 | 25.06 | 26.40 | 25.06 | 26.40 | 26.40 | 0.27% | 718 |
| Mar 24, 2025 | 24.61 | 26.33 | 24.61 | 26.33 | 26.33 | 6.17% | 3,124 |
| Mar 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Mar 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.40% | 104 |
| Mar 18, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Mar 17, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Mar 14, 2025 | 24.30 | 24.95 | 24.20 | 24.90 | 24.90 | - | 5,008 |
| Mar 13, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Mar 12, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Mar 11, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |