Astronics Corporation (ATROB)
OTCMKTS · Delayed Price · Currency is USD
74.02
-1.33 (-1.77%)
Aug 11, 2026, 3:45 PM EST
ATROB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 84.99 | 85.00 | 72.51 | 76.00 | 76.00 | -10.60% | 644,021 |
| Jun 29, 2026 | 83.00 | 85.50 | 83.00 | 85.01 | 85.01 | -0.56% | 128,020 |
| Jun 26, 2026 | 84.65 | 86.99 | 82.87 | 85.49 | 85.49 | -2.29% | 66,889 |
| Jun 25, 2026 | 85.66 | 88.50 | 85.01 | 87.49 | 87.49 | 3.59% | 26,138 |
| Jun 24, 2026 | 84.50 | 88.14 | 84.00 | 84.46 | 84.46 | 2.81% | 30,643 |
| Jun 23, 2026 | 80.44 | 84.08 | 78.15 | 82.15 | 82.15 | 1.39% | 42,983 |
| Jun 22, 2026 | 80.76 | 85.00 | 79.51 | 81.02 | 81.02 | 0.32% | 33,511 |
| Jun 18, 2026 | 88.88 | 88.88 | 76.01 | 80.76 | 80.76 | 1.57% | 115,442 |
| Jun 17, 2026 | 73.67 | 83.49 | 73.67 | 79.51 | 79.51 | 5.76% | 58,962 |
| Jun 16, 2026 | 73.51 | 77.56 | 73.00 | 75.18 | 75.18 | -1.85% | 68,609 |
| Jun 15, 2026 | 91.15 | 91.15 | 73.00 | 76.60 | 76.60 | -5.24% | 42,566 |
| Jun 12, 2026 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | 3.73% | 2,454 |
| Jun 11, 2026 | 71.71 | 77.93 | 71.71 | 77.93 | 77.93 | 13.97% | 1,010 |
| Jun 10, 2026 | 71.28 | 71.28 | 68.38 | 68.38 | 68.38 | -2.32% | 422 |
| Jun 9, 2026 | 68.33 | 70.00 | 68.33 | 70.00 | 70.00 | -1.58% | 397 |
| May 28, 2026 | 70.83 | 71.13 | 70.83 | 71.13 | 71.13 | 0.41% | 536 |
| May 27, 2026 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 1.80% | 720 |
| May 20, 2026 | 69.49 | 70.83 | 69.49 | 69.58 | 69.58 | 4.38% | 3,438 |
| May 13, 2026 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 10.80% | 223 |
| May 11, 2026 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 5.32% | 162 |
| May 4, 2026 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | 0.76% | 1,200 |