Astronics Corporation (ATROB)
OTCMKTS · Delayed Price · Currency is USD
73.36
+0.78 (1.07%)
Sep 11, 2026, 3:59 PM EST
ATROB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 74.88 | 75.00 | 72.25 | 74.09 | 74.09 | -2.76% | 4,414 |
| Sep 9, 2026 | 73.85 | 76.69 | 73.85 | 76.19 | 76.19 | -2.30% | 1,636 |
| Sep 8, 2026 | 75.12 | 77.98 | 72.09 | 77.98 | 77.98 | 2.07% | 3,348 |
| Sep 4, 2026 | 73.90 | 77.68 | 73.90 | 76.40 | 76.40 | 2.29% | 8,073 |
| Sep 3, 2026 | 72.01 | 74.79 | 72.01 | 74.69 | 74.69 | 2.08% | 10,573 |
| Sep 2, 2026 | 73.05 | 73.54 | 72.18 | 73.17 | 73.17 | -1.19% | 5,698 |
| Sep 1, 2026 | 72.00 | 74.98 | 72.00 | 74.05 | 74.05 | 1.61% | 10,904 |
| Aug 31, 2026 | 75.50 | 75.50 | 72.55 | 72.88 | 72.88 | -5.33% | 10,408 |
| Aug 28, 2026 | 77.26 | 77.26 | 76.00 | 76.98 | 76.98 | -1.31% | 3,620 |
| Aug 27, 2026 | 78.10 | 78.10 | 76.50 | 78.00 | 78.00 | 1.97% | 14,535 |
| Aug 26, 2026 | 76.98 | 77.46 | 73.40 | 76.49 | 76.49 | 3.02% | 5,448 |
| Aug 25, 2026 | 83.78 | 83.78 | 74.00 | 74.25 | 74.25 | 0.32% | 4,722 |
| Aug 24, 2026 | 72.00 | 78.43 | 72.00 | 74.01 | 74.01 | -4.11% | 8,537 |
| Aug 21, 2026 | 76.28 | 78.10 | 74.21 | 77.18 | 77.18 | 1.89% | 13,813 |
| Aug 20, 2026 | 80.40 | 80.40 | 75.75 | 75.75 | 75.75 | -6.72% | 21,641 |
| Aug 19, 2026 | 85.01 | 85.01 | 81.21 | 81.21 | 81.21 | -4.50% | 4,854 |
| Aug 18, 2026 | 90.80 | 90.80 | 84.65 | 85.04 | 85.04 | -8.41% | 72,538 |
| Aug 17, 2026 | 92.00 | 94.29 | 91.82 | 92.85 | 92.85 | -0.14% | 20,554 |
| Aug 14, 2026 | 91.50 | 93.75 | 90.62 | 92.98 | 92.98 | 0.80% | 40,013 |
| Aug 13, 2026 | 84.99 | 93.73 | 84.99 | 92.24 | 92.24 | 5.30% | 63,894 |
| Aug 12, 2026 | 81.00 | 90.05 | 81.00 | 87.60 | 87.60 | 18.36% | 134,463 |
| Aug 11, 2026 | 74.01 | 76.44 | 74.01 | 74.01 | 74.01 | -1.78% | 48,970 |
| Aug 10, 2026 | 84.86 | 84.86 | 74.86 | 75.35 | 75.35 | -2.85% | 11,117 |
| Aug 7, 2026 | 74.00 | 77.62 | 72.95 | 77.56 | 77.56 | 2.12% | 21,397 |
| Aug 6, 2026 | 79.98 | 80.20 | 72.01 | 75.95 | 75.95 | -1.81% | 8,745 |
| Aug 5, 2026 | 76.00 | 77.35 | 72.77 | 77.35 | 77.35 | 2.45% | 14,928 |
| Aug 4, 2026 | 71.74 | 76.13 | 71.74 | 75.50 | 75.50 | 6.50% | 17,641 |
| Aug 3, 2026 | 67.67 | 70.97 | 67.67 | 70.89 | 70.89 | 2.71% | 13,073 |
| Jul 31, 2026 | 68.00 | 69.50 | 67.45 | 69.02 | 69.02 | 1.43% | 9,745 |
| Jul 30, 2026 | 63.23 | 68.05 | 63.00 | 68.05 | 68.05 | 4.68% | 25,139 |
| Jul 29, 2026 | 67.09 | 67.51 | 64.62 | 65.01 | 65.01 | -4.13% | 34,226 |
| Jul 28, 2026 | 68.51 | 70.00 | 66.86 | 67.81 | 67.81 | -2.99% | 14,476 |
| Jul 27, 2026 | 70.16 | 70.16 | 68.01 | 69.90 | 69.90 | -0.37% | 18,501 |
| Jul 24, 2026 | 70.00 | 72.00 | 69.50 | 70.16 | 70.16 | -0.94% | 15,906 |
| Jul 23, 2026 | 66.11 | 72.90 | 66.10 | 70.83 | 70.83 | 0.80% | 36,073 |
| Jul 22, 2026 | 68.20 | 70.84 | 68.20 | 70.26 | 70.26 | 1.56% | 27,335 |
| Jul 21, 2026 | 67.01 | 69.80 | 67.01 | 69.18 | 69.18 | 3.19% | 60,811 |
| Jul 20, 2026 | 68.80 | 69.00 | 67.01 | 67.04 | 67.04 | 0.04% | 23,760 |
| Jul 17, 2026 | 64.00 | 68.20 | 64.00 | 67.01 | 67.01 | 1.78% | 22,441 |
| Jul 16, 2026 | 69.56 | 69.56 | 65.82 | 65.84 | 65.84 | -7.53% | 27,046 |
| Jul 15, 2026 | 71.23 | 71.99 | 69.59 | 71.20 | 71.20 | -1.28% | 31,998 |
| Jul 14, 2026 | 71.91 | 73.90 | 71.91 | 72.12 | 72.12 | 0.29% | 139,085 |
| Jul 13, 2026 | 71.25 | 72.98 | 71.09 | 71.91 | 71.91 | -0.53% | 17,404 |
| Jul 10, 2026 | 74.00 | 74.00 | 70.00 | 72.29 | 72.29 | 0.96% | 98,776 |
| Jul 9, 2026 | 67.49 | 72.10 | 67.49 | 71.60 | 71.60 | 1.17% | 336,833 |
| Jul 8, 2026 | 68.00 | 74.92 | 68.00 | 70.77 | 70.77 | 1.71% | 186,734 |
| Jul 7, 2026 | 72.00 | 73.49 | 69.49 | 69.58 | 69.58 | -2.23% | 161,400 |
| Jul 6, 2026 | 70.45 | 72.90 | 70.45 | 71.17 | 71.17 | 0.95% | 134,426 |
| Jul 2, 2026 | 73.50 | 76.00 | 69.00 | 70.50 | 70.50 | -7.03% | 211,989 |
| Jul 1, 2026 | 76.30 | 79.95 | 73.00 | 75.83 | 75.83 | -0.22% | 384,377 |