Astronics Corporation (ATROB)
OTCMKTS · Delayed Price · Currency is USD
58.49
+3.29 (5.96%)
Nov 9, 2026, 3:59 PM EST
ATROB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 55.00 | 59.87 | 55.00 | 58.49 | 58.49 | 5.96% | 4,025 |
| Nov 6, 2026 | 53.51 | 55.20 | 52.90 | 55.20 | 55.20 | 6.05% | 3,296 |
| Nov 5, 2026 | 56.00 | 56.00 | 51.57 | 52.05 | 52.05 | -10.38% | 7,585 |
| Nov 4, 2026 | 60.77 | 60.77 | 56.50 | 58.08 | 58.08 | -4.40% | 6,138 |
| Nov 3, 2026 | 61.09 | 62.00 | 59.51 | 60.75 | 60.75 | 1.10% | 4,442 |
| Nov 2, 2026 | 60.04 | 61.00 | 50.00 | 60.09 | 60.09 | 2.37% | 3,916 |
| Oct 30, 2026 | 59.51 | 60.01 | 58.70 | 58.70 | 58.70 | -6.06% | 4,117 |
| Oct 29, 2026 | 60.21 | 63.52 | 60.20 | 62.49 | 62.49 | 3.29% | 9,234 |
| Oct 28, 2026 | 60.58 | 61.00 | 60.21 | 60.50 | 60.50 | -0.12% | 3,115 |
| Oct 27, 2026 | 59.07 | 60.57 | 59.07 | 60.57 | 60.57 | 1.58% | 2,552 |
| Oct 26, 2026 | 58.01 | 60.45 | 58.01 | 59.63 | 59.63 | 1.93% | 2,373 |
| Oct 23, 2026 | 54.56 | 58.50 | 54.56 | 58.50 | 58.50 | 1.14% | 21,519 |
| Oct 22, 2026 | 58.71 | 58.71 | 56.69 | 57.84 | 57.84 | -3.60% | 6,822 |
| Oct 21, 2026 | 59.76 | 60.00 | 59.76 | 60.00 | 60.00 | - | 2,472 |
| Oct 20, 2026 | 60.80 | 61.56 | 58.72 | 60.00 | 60.00 | -5.06% | 6,428 |
| Oct 19, 2026 | 61.20 | 63.20 | 61.01 | 63.20 | 63.20 | 2.56% | 2,458 |
| Oct 16, 2026 | 61.26 | 64.35 | 61.26 | 61.62 | 61.62 | 0.13% | 1,249 |
| Oct 15, 2026 | 59.34 | 61.63 | 59.34 | 61.54 | 61.54 | 3.45% | 3,625 |
| Oct 14, 2026 | 62.70 | 62.70 | 59.49 | 59.49 | 59.49 | -5.12% | 1,965 |
| Oct 13, 2026 | 62.00 | 62.77 | 61.17 | 62.70 | 62.70 | -0.96% | 4,182 |
| Oct 12, 2026 | 64.10 | 64.10 | 63.31 | 63.31 | 63.31 | -1.18% | 1,937 |
| Oct 9, 2026 | 64.00 | 64.90 | 62.11 | 64.06 | 64.06 | 0.09% | 11,208 |
| Oct 8, 2026 | 63.70 | 65.00 | 63.70 | 64.00 | 64.00 | -0.39% | 27,118 |
| Oct 7, 2026 | 65.49 | 65.49 | 64.25 | 64.25 | 64.25 | -6.11% | 3,848 |
| Oct 6, 2026 | 69.00 | 69.50 | 66.20 | 68.43 | 68.43 | -0.83% | 4,496 |
| Oct 5, 2026 | 68.03 | 69.00 | 67.49 | 69.00 | 69.00 | -0.22% | 4,395 |
| Oct 2, 2026 | 68.09 | 69.40 | 68.09 | 69.15 | 69.15 | 0.88% | 9,921 |
| Oct 1, 2026 | 69.00 | 69.00 | 66.03 | 68.55 | 68.55 | 1.08% | 12,285 |
| Sep 30, 2026 | 65.00 | 70.70 | 65.00 | 67.82 | 67.82 | 0.94% | 7,840 |
| Sep 29, 2026 | 66.40 | 67.19 | 66.09 | 67.19 | 67.19 | -0.03% | 6,789 |
| Sep 28, 2026 | 68.05 | 69.68 | 66.37 | 67.21 | 67.21 | -2.62% | 14,337 |
| Sep 25, 2026 | 68.61 | 69.10 | 68.34 | 69.02 | 69.02 | 0.01% | 5,633 |
| Sep 24, 2026 | 67.80 | 70.00 | 67.80 | 69.01 | 69.01 | -0.35% | 6,755 |
| Sep 23, 2026 | 69.02 | 69.60 | 67.81 | 69.25 | 69.25 | 0.30% | 89,196 |
| Sep 22, 2026 | 69.29 | 69.75 | 68.25 | 69.04 | 69.04 | -0.17% | 4,973 |
| Sep 21, 2026 | 65.00 | 69.16 | 65.00 | 69.16 | 69.16 | 6.37% | 13,100 |
| Sep 18, 2026 | 71.49 | 71.49 | 65.02 | 65.02 | 65.02 | 0.08% | 11,225 |
| Sep 17, 2026 | 65.55 | 65.55 | 62.05 | 64.97 | 64.97 | -1.56% | 7,130 |
| Sep 16, 2026 | 66.23 | 68.91 | 65.97 | 66.00 | 66.00 | -0.75% | 6,171 |
| Sep 15, 2026 | 70.10 | 70.10 | 65.85 | 66.50 | 66.50 | -5.14% | 12,969 |
| Sep 14, 2026 | 72.73 | 72.73 | 70.00 | 70.10 | 70.10 | -4.63% | 6,081 |
| Sep 11, 2026 | 73.43 | 73.95 | 72.89 | 73.50 | 73.50 | -0.80% | 6,456 |
| 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 |