Astronics Corporation (ATROB)
OTCMKTS
· Delayed Price · Currency is USD
33.00
-1.65 (-4.76%)
Jun 20, 2025, 3:40 PM EDT
Astronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.25% | 104 |
| Jun 17, 2025 | 34.98 | 35.09 | 34.98 | 35.09 | 35.09 | 0.20% | 215 |
| Jun 16, 2025 | 34.73 | 35.02 | 34.63 | 35.02 | 35.02 | -2.72% | 401 |
| Jun 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 25 |
| Jun 12, 2025 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 9.66% | 1,208 |
| Jun 11, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | -0.55% | 202 |
| Jun 10, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -1.46% | 100 |
| Jun 9, 2025 | 33.50 | 33.50 | 33.39 | 33.50 | 33.50 | 0.60% | 3,537 |
| Jun 6, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 4.23% | 202 |
| Jun 5, 2025 | 33.15 | 33.15 | 31.95 | 31.95 | 31.95 | -0.16% | 200 |
| Jun 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.34% | 1,009 |
| Jun 3, 2025 | 31.85 | 31.96 | 31.85 | 31.89 | 31.89 | 1.40% | 658 |
| Jun 2, 2025 | 29.77 | 31.45 | 29.77 | 31.45 | 31.45 | 5.43% | 831 |
| May 30, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -5.60% | 494 |
| May 29, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| May 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| May 27, 2025 | 30.80 | 31.60 | 30.80 | 31.60 | 31.60 | 5.33% | 1,426 |
| May 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 229 |
| May 22, 2025 | 30.35 | 30.35 | 28.57 | 30.00 | 30.00 | -3.23% | 448 |
| May 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| 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 | - | - |