Skip to main content
Astronics Corporation (ATRO)
NASDAQ: ATRO · Real-Time Price · USD
17.19
+0.01 (0.03%)
Nov 21, 2024, 1:29 PM EST - Market open

Astronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.5217.3516.5017.1817.185.27%589,309
Nov 19, 202415.9216.5815.9216.3216.321.43%252,029
Nov 18, 202416.7316.8015.9816.0916.09-2.72%222,647
Nov 15, 202416.4016.6115.8816.5416.541.60%307,621
Nov 14, 202416.5817.2416.1816.2816.28-1.33%251,629
Nov 13, 202416.9117.2116.4816.5016.50-2.19%301,610
Nov 12, 202417.3417.5716.6716.8716.87-2.82%291,171
Nov 11, 202418.2618.3017.0317.3617.36-4.04%311,475
Nov 8, 202418.0318.6718.0018.0918.09-0.22%264,141
Nov 7, 202419.9519.9517.8718.1318.13-11.86%465,395
Nov 6, 202419.9920.7319.6920.5720.5710.71%322,394
Nov 5, 202418.1318.5818.0818.5818.582.14%217,817
Nov 4, 202417.6718.3117.6118.1918.192.71%189,060
Nov 1, 202417.6518.1117.4817.7117.711.84%170,340
Oct 31, 202418.3018.3117.3917.3917.39-5.13%80,495
Oct 30, 202418.3118.7518.3118.3318.33-0.43%98,129
Oct 29, 202418.1918.4518.1818.4118.410.16%75,127
Oct 28, 202418.4018.5018.2718.3818.381.38%91,501
Oct 25, 202418.1618.2217.7718.1318.130.44%115,314
Oct 24, 202418.5018.5517.9918.0518.05-2.22%107,162
Oct 23, 202418.4718.5618.2318.4618.46-0.86%98,220
Oct 22, 202418.7518.9018.3518.6218.62-1.06%148,727
Oct 21, 202419.0719.4118.6718.8218.82-1.00%152,625
Oct 18, 202420.9821.1118.7619.0119.01-9.65%215,405
Oct 17, 202420.5521.0620.4521.0421.042.68%70,246
Oct 16, 202420.5720.6020.3820.4920.491.04%64,721
Oct 15, 202420.3320.6620.1020.2820.28-0.29%76,215
Oct 14, 202420.4020.4920.1820.3420.34-0.29%69,275
Oct 11, 202419.3420.5519.0320.4020.405.43%156,703
Oct 10, 202419.6619.7819.3319.3519.35-3.20%97,639
Oct 9, 202419.8820.1919.7719.9919.990.20%96,845
Oct 8, 202419.8620.0919.7219.9519.950.66%83,941
Oct 7, 202419.7919.9419.6719.8219.82-0.80%52,195
Oct 4, 202419.7420.0619.6519.9819.983.42%68,615
Oct 3, 202419.6519.6519.2019.3219.32-1.98%71,479
Oct 2, 202419.5019.9319.5019.7119.710.77%62,061
Oct 1, 202419.3919.8019.1919.5619.560.41%83,964
Sep 30, 202419.9320.1219.3819.4819.48-2.84%104,646
Sep 27, 202420.1520.2319.7920.0520.050.65%78,753
Sep 26, 202420.2520.2719.9019.9219.920.15%75,427
Sep 25, 202420.1120.3419.8419.8919.89-1.14%71,389
Sep 24, 202420.2120.2119.9120.1220.12-0.20%73,594
Sep 23, 202420.4420.6220.0120.1620.16-1.32%104,780
Sep 20, 202420.7120.7620.4220.4320.43-1.30%310,873
Sep 19, 202420.6820.7120.1320.7020.703.60%125,266
Sep 18, 202419.8720.4719.7319.9819.980.60%165,876
Sep 17, 202419.5219.9519.3319.8619.863.28%196,065
Sep 16, 202419.1019.5518.8919.2319.231.21%119,823
Sep 13, 202419.0219.4318.8119.0019.000.48%103,920
Sep 12, 202418.8819.0618.5118.9118.910.64%90,923
Sep 11, 202418.5918.8818.1918.7918.790.48%86,888
Sep 10, 202418.9318.9618.3818.7018.70-1.27%131,242
Sep 9, 202419.0019.2818.6718.9418.94-0.84%257,142
Sep 6, 202420.5620.5718.9619.1019.10-7.33%210,200
Sep 5, 202420.8721.0120.4120.6120.61-1.06%77,291
Sep 4, 202420.7721.1620.4220.8320.83-0.43%85,088
Sep 3, 202422.0722.2020.9120.9220.92-6.69%158,578
Aug 30, 202422.3822.4522.0722.4222.420.67%120,226
Aug 29, 202421.7422.3621.6022.2722.272.53%225,565
Aug 28, 202421.0521.8221.0021.7221.723.18%128,400
Aug 27, 202420.9021.2020.6821.0521.050.29%126,789
Aug 26, 202420.9721.2220.7920.9920.991.30%128,316
Aug 23, 202420.0320.9019.9420.7220.724.07%133,910
Aug 22, 202419.4920.1619.1019.9119.913.00%137,807
Aug 21, 202419.2619.3818.8819.3319.331.52%142,961
Aug 20, 202419.0519.0818.4219.0419.040.16%158,420
Aug 19, 202419.0519.1018.7319.0119.01-0.31%136,519
Aug 16, 202419.1519.6118.9119.0719.07-0.94%121,085
Aug 15, 202419.2019.3618.7919.2519.253.89%237,993
Aug 14, 202419.0219.1518.5018.5318.53-2.58%93,475
Aug 13, 202418.9819.1518.6219.0219.021.12%171,309
Aug 12, 202419.1219.3418.2518.8118.81-0.84%171,415
Aug 9, 202419.1419.5018.7018.9718.97-0.26%132,356
Aug 8, 202418.6919.2718.6119.0219.023.54%185,050
Aug 7, 202418.7919.1518.2118.3718.37-0.22%281,892
Aug 6, 202418.5118.6918.0018.4118.410.60%376,196
Aug 5, 202418.7819.3818.1518.3018.30-9.14%341,309
Aug 2, 202420.3021.8618.7520.1420.14-7.70%570,117
Aug 1, 202423.0423.3621.5021.8221.82-5.25%299,614
Jul 31, 202422.4423.6522.3323.0323.033.60%200,592
Jul 30, 202422.3022.5922.0722.2322.23-0.40%77,373
Jul 29, 202422.5922.6422.1022.3222.32-0.71%117,090
Jul 26, 202422.6822.6822.1722.4822.481.17%208,967
Jul 25, 202422.5123.1121.9422.2222.22-0.58%182,200
Jul 24, 202422.6923.5122.0222.3522.35-4.45%187,300
Jul 23, 202422.1023.7422.1023.3923.395.08%284,599
Jul 22, 202421.2822.3721.1522.2622.264.75%135,832
Jul 19, 202421.2221.4420.9221.2521.250.52%133,190
Jul 18, 202422.1922.6621.0721.1421.14-5.54%168,176
Jul 17, 202422.2622.8822.2522.3822.38-1.24%140,093
Jul 16, 202421.6022.7221.5322.6622.666.24%187,615
Jul 15, 202421.0021.5521.0021.3321.332.35%176,314
Jul 12, 202421.6621.6620.7420.8420.84-2.16%121,647
Jul 11, 202420.6721.3720.6721.3021.304.31%136,733
Jul 10, 202420.4820.4820.0120.4220.420.44%60,997
Jul 9, 202420.4120.4620.0920.3320.33-0.34%70,922
Jul 8, 202419.8720.4119.7320.4020.403.98%147,062
Jul 5, 202420.3020.3019.5419.6219.62-3.82%101,058
Jul 3, 202420.3720.5820.1820.4020.400.25%71,671
Jul 2, 202419.7220.9919.7220.3520.353.35%165,828