Astronics Corporation (ATRO)
NASDAQ: ATRO · Real-Time Price · USD
24.23
-0.05 (-0.21%)
Mar 13, 2025, 4:00 PM EST - Market closed
Astronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 24.24 | 24.49 | 23.71 | 24.23 | 24.23 | -0.21% | 433,769 |
| Mar 12, 2025 | 24.59 | 24.83 | 24.11 | 24.28 | 24.28 | -1.26% | 486,415 |
| Mar 11, 2025 | 24.09 | 24.98 | 23.65 | 24.59 | 24.59 | 2.33% | 652,643 |
| Mar 10, 2025 | 24.10 | 25.05 | 23.96 | 24.03 | 24.03 | -1.72% | 588,705 |
| Mar 7, 2025 | 24.53 | 25.17 | 24.07 | 24.45 | 24.45 | -0.20% | 1,060,396 |
| Mar 6, 2025 | 24.56 | 25.31 | 24.11 | 24.50 | 24.50 | -1.65% | 1,116,337 |
| Mar 5, 2025 | 21.81 | 25.54 | 21.48 | 24.91 | 24.91 | 24.80% | 3,585,405 |
| Mar 4, 2025 | 19.75 | 20.23 | 19.51 | 19.96 | 19.96 | - | 580,884 |
| Mar 3, 2025 | 20.14 | 20.63 | 19.83 | 19.96 | 19.96 | -0.25% | 323,482 |
| Feb 28, 2025 | 19.82 | 20.02 | 19.71 | 20.01 | 20.01 | 0.35% | 632,303 |
| Feb 27, 2025 | 19.90 | 20.03 | 19.65 | 19.94 | 19.94 | 0.61% | 342,752 |
| Feb 26, 2025 | 20.06 | 20.06 | 19.70 | 19.82 | 19.82 | -0.70% | 300,816 |
| Feb 25, 2025 | 19.88 | 20.31 | 19.88 | 19.96 | 19.96 | -0.20% | 337,721 |
| Feb 24, 2025 | 20.15 | 20.20 | 19.41 | 20.00 | 20.00 | -0.99% | 592,370 |
| Feb 21, 2025 | 19.65 | 20.30 | 19.40 | 20.20 | 20.20 | 7.56% | 1,062,165 |
| Feb 20, 2025 | 18.85 | 18.94 | 18.58 | 18.78 | 18.78 | -0.69% | 174,911 |
| Feb 19, 2025 | 18.73 | 19.03 | 18.54 | 18.91 | 18.91 | 0.11% | 124,512 |
| Feb 18, 2025 | 18.65 | 18.90 | 18.58 | 18.89 | 18.89 | 2.05% | 200,283 |
| Feb 14, 2025 | 18.77 | 18.80 | 18.28 | 18.51 | 18.51 | -1.07% | 145,951 |
| Feb 13, 2025 | 18.66 | 18.95 | 18.41 | 18.71 | 18.71 | 1.41% | 142,294 |
| Feb 12, 2025 | 18.57 | 18.77 | 18.39 | 18.45 | 18.45 | -1.70% | 186,188 |
| Feb 11, 2025 | 18.92 | 19.00 | 18.62 | 18.77 | 18.77 | -0.69% | 226,551 |
| Feb 10, 2025 | 19.31 | 19.54 | 18.71 | 18.90 | 18.90 | -1.15% | 319,268 |
| Feb 7, 2025 | 18.98 | 19.35 | 18.77 | 19.12 | 19.12 | 1.38% | 356,544 |
| Feb 6, 2025 | 18.69 | 18.95 | 18.62 | 18.86 | 18.86 | 1.45% | 186,376 |
| Feb 5, 2025 | 18.55 | 18.76 | 18.34 | 18.59 | 18.59 | 0.87% | 181,313 |
| Feb 4, 2025 | 18.22 | 18.64 | 18.16 | 18.43 | 18.43 | 0.71% | 200,463 |
| Feb 3, 2025 | 17.30 | 18.59 | 17.20 | 18.30 | 18.30 | 3.39% | 305,868 |
| Jan 31, 2025 | 17.65 | 17.93 | 17.51 | 17.70 | 17.70 | -0.28% | 289,430 |
| Jan 30, 2025 | 17.18 | 17.95 | 16.99 | 17.75 | 17.75 | 3.86% | 535,632 |
| Jan 29, 2025 | 16.96 | 17.26 | 16.77 | 17.09 | 17.09 | 0.29% | 252,274 |
| Jan 28, 2025 | 17.18 | 17.35 | 16.94 | 17.04 | 17.04 | -0.47% | 149,805 |
| Jan 27, 2025 | 16.99 | 17.21 | 16.78 | 17.12 | 17.12 | - | 200,550 |
| Jan 24, 2025 | 17.10 | 17.27 | 16.89 | 17.12 | 17.12 | -0.23% | 163,471 |
| Jan 23, 2025 | 17.18 | 17.20 | 16.92 | 17.16 | 17.16 | -0.06% | 174,924 |
| Jan 22, 2025 | 17.21 | 17.33 | 16.88 | 17.17 | 17.17 | -1.04% | 208,721 |
| Jan 21, 2025 | 17.06 | 17.50 | 17.05 | 17.35 | 17.35 | 2.60% | 310,496 |
| Jan 17, 2025 | 16.94 | 16.98 | 16.69 | 16.91 | 16.91 | 1.14% | 165,692 |
| Jan 16, 2025 | 16.79 | 17.08 | 16.71 | 16.72 | 16.72 | -1.12% | 260,058 |
| Jan 15, 2025 | 16.54 | 17.10 | 16.20 | 16.91 | 16.91 | 5.23% | 455,520 |
| Jan 14, 2025 | 16.24 | 16.44 | 15.56 | 16.07 | 16.07 | -0.68% | 332,656 |
| Jan 13, 2025 | 15.82 | 16.30 | 15.76 | 16.18 | 16.18 | 0.87% | 232,472 |
| Jan 10, 2025 | 15.78 | 16.59 | 15.57 | 16.04 | 16.04 | 2.82% | 418,779 |
| Jan 8, 2025 | 15.63 | 15.79 | 15.49 | 15.60 | 15.60 | -1.33% | 207,912 |
| Jan 7, 2025 | 15.79 | 16.05 | 15.69 | 15.81 | 15.81 | 0.25% | 224,415 |
| Jan 6, 2025 | 16.04 | 16.41 | 15.74 | 15.77 | 15.77 | -1.19% | 196,794 |
| Jan 3, 2025 | 15.77 | 16.03 | 15.70 | 15.96 | 15.96 | 1.08% | 113,489 |
| Jan 2, 2025 | 16.23 | 16.30 | 15.66 | 15.79 | 15.79 | -1.07% | 159,150 |
| Dec 31, 2024 | 15.86 | 16.11 | 15.78 | 15.96 | 15.96 | 1.01% | 372,479 |
| Dec 30, 2024 | 15.78 | 16.07 | 15.43 | 15.80 | 15.80 | -1.43% | 208,381 |