Astronics Corporation (ATROB)
OTCMKTS
· Delayed Price · Currency is USD
19.53
-0.43 (-2.15%)
Apr 23, 2025, 3:37 PM EDT
Astronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Mar 7, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 3.75% | 111 |
| Mar 6, 2025 | 25.90 | 25.90 | 23.41 | 24.00 | 24.00 | -1.84% | 2,343 |
| Mar 5, 2025 | 22.00 | 24.68 | 22.00 | 24.45 | 24.45 | 27.28% | 15,512 |
| Mar 4, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 4.97% | 328 |
| Mar 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Feb 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Feb 27, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 50 |
| Feb 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 14 |
| Feb 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.05% | 135 |
| Feb 24, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | 27 |
| Feb 21, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | 6 |
| Feb 20, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | 16 |
| Feb 19, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | 1 |
| Feb 18, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Feb 14, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Feb 13, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |
| Feb 12, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | 1 |
| Feb 11, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - | - |