Astronics Corporation (ATROB)
OTCMKTS · Delayed Price · Currency is USD
72.20
0.00 (0.00%)
May 12, 2026, 4:00 PM EST
ATROB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 5.32% | 135 |
| May 4, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | 0.76% | 1,000 |
| Apr 29, 2026 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -1.41% | 101 |
| Apr 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -5.48% | 136 |
| Apr 22, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 101 |
| Apr 21, 2026 | 75.01 | 75.01 | 75.00 | 75.00 | 75.00 | -4.15% | 200 |
| Apr 17, 2026 | 78.75 | 78.75 | 78.25 | 78.25 | 78.25 | 4.33% | 483 |
| Apr 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | 100 |
| Apr 9, 2026 | 73.25 | 73.50 | 73.25 | 73.50 | 73.50 | 0.82% | 301 |
| Apr 8, 2026 | 75.18 | 75.18 | 72.90 | 72.90 | 72.90 | 1.77% | 299 |
| Apr 6, 2026 | 71.60 | 71.63 | 71.60 | 71.63 | 71.63 | 15.72% | 345 |
| Mar 30, 2026 | 62.25 | 62.25 | 61.90 | 61.90 | 61.90 | -4.77% | 200 |
| Mar 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.01% | 146 |
| Mar 20, 2026 | 63.75 | 63.75 | 63.10 | 63.10 | 63.10 | -3.18% | 204 |
| Mar 16, 2026 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | -7.06% | 325 |
| Mar 12, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 1.05% | 525 |
| Mar 10, 2026 | 69.35 | 69.39 | 69.35 | 69.39 | 69.39 | -7.48% | 519 |
| Mar 9, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 6.40% | 250 |
| Mar 6, 2026 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -0.96% | 1,002 |
| Mar 5, 2026 | 75.00 | 75.00 | 71.17 | 71.17 | 71.17 | -14.25% | 200 |
| Mar 2, 2026 | 81.21 | 83.00 | 81.21 | 83.00 | 83.00 | 9.06% | 3,081 |
| Feb 23, 2026 | 73.00 | 76.11 | 73.00 | 76.11 | 76.11 | 0.14% | 785 |
| Feb 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | 113 |
| Feb 18, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.84% | 100 |
| Feb 17, 2026 | 77.00 | 77.00 | 75.36 | 75.36 | 75.36 | -2.12% | 620 |
| Feb 13, 2026 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | 1.04% | 205 |
| Feb 12, 2026 | 74.61 | 76.20 | 74.61 | 76.20 | 76.20 | 5.83% | 704 |
| Feb 10, 2026 | 70.86 | 72.00 | 70.86 | 72.00 | 72.00 | -1.67% | 1,141 |
| Feb 6, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -4.76% | 212 |
| Jan 28, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -0.80% | 193 |
| Jan 26, 2026 | 76.35 | 77.60 | 76.35 | 77.50 | 77.50 | 3.20% | 2,535 |
| Jan 23, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.49% | 150 |
| Jan 20, 2026 | 73.00 | 74.00 | 72.34 | 74.00 | 74.00 | 1.37% | 1,375 |
| Jan 16, 2026 | 73.79 | 73.79 | 73.00 | 73.00 | 73.00 | 1.26% | 3,475 |
| Jan 15, 2026 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 2.59% | 939 |
| Jan 14, 2026 | 70.35 | 70.47 | 70.27 | 70.27 | 70.27 | 0.39% | 1,212 |
| Jan 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.03% | 215 |
| Jan 12, 2026 | 64.80 | 70.34 | 64.80 | 69.98 | 69.98 | 7.74% | 19,554 |
| Jan 9, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 1.56% | 101 |
| Jan 8, 2026 | 60.00 | 64.24 | 60.00 | 63.95 | 63.95 | 9.79% | 4,688 |
| Jan 7, 2026 | 58.34 | 58.34 | 58.25 | 58.25 | 58.25 | 2.35% | 834 |
| Jan 2, 2026 | 55.05 | 56.91 | 55.05 | 56.91 | 56.91 | 5.00% | 1,600 |
| Dec 31, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -1.45% | 109 |
| Dec 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.81% | 664 |
| Dec 23, 2025 | 55.42 | 55.45 | 55.42 | 55.45 | 55.45 | 2.25% | 1,104 |
| Dec 19, 2025 | 53.98 | 54.23 | 52.28 | 54.23 | 54.23 | -0.90% | 3,705 |
| Dec 12, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -0.15% | 547 |
| Dec 11, 2025 | 52.50 | 54.80 | 52.50 | 54.80 | 54.80 | 6.82% | 3,667 |
| Dec 10, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - | 100 |
| Dec 8, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -3.95% | 100 |