Astronics Corporation (ATRO)
NASDAQ: ATRO · Real-Time Price · USD
27.52
+0.67 (2.50%)
At close: May 9, 2025, 4:00 PM
27.55
+0.03 (0.11%)
After-hours: May 9, 2025, 4:50 PM EDT
Astronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 26.50 | 27.98 | 26.38 | 27.52 | 27.52 | 2.50% | 704,022 |
| May 8, 2025 | 27.64 | 27.71 | 26.22 | 26.85 | 26.85 | -2.01% | 1,242,576 |
| May 7, 2025 | 25.32 | 28.39 | 25.24 | 27.40 | 27.40 | 16.65% | 1,961,831 |
| May 6, 2025 | 23.50 | 23.77 | 23.25 | 23.49 | 23.49 | -1.47% | 275,664 |
| May 5, 2025 | 23.61 | 24.07 | 23.38 | 23.84 | 23.84 | -0.13% | 250,588 |
| May 2, 2025 | 23.46 | 23.98 | 23.45 | 23.87 | 23.87 | 3.65% | 353,611 |
| May 1, 2025 | 22.67 | 23.43 | 22.50 | 23.03 | 23.03 | 1.50% | 334,748 |
| Apr 30, 2025 | 22.32 | 22.84 | 22.16 | 22.69 | 22.69 | 0.22% | 322,758 |
| Apr 29, 2025 | 22.04 | 22.66 | 22.00 | 22.64 | 22.64 | 2.68% | 242,572 |
| Apr 28, 2025 | 21.96 | 22.28 | 21.74 | 22.05 | 22.05 | 0.82% | 435,036 |
| Apr 25, 2025 | 21.18 | 21.91 | 20.97 | 21.87 | 21.87 | 3.16% | 297,279 |
| Apr 24, 2025 | 20.42 | 21.24 | 20.33 | 21.20 | 21.20 | 3.62% | 266,045 |
| Apr 23, 2025 | 20.80 | 21.15 | 20.35 | 20.46 | 20.46 | 2.15% | 576,832 |
| Apr 22, 2025 | 20.41 | 20.71 | 19.89 | 20.03 | 20.03 | -1.18% | 451,253 |
| Apr 21, 2025 | 21.51 | 21.84 | 19.90 | 20.27 | 20.27 | -6.85% | 525,536 |
| Apr 17, 2025 | 22.72 | 22.87 | 21.75 | 21.76 | 21.76 | -4.52% | 434,536 |
| Apr 16, 2025 | 23.00 | 23.43 | 22.61 | 22.79 | 22.79 | -1.89% | 503,797 |
| Apr 15, 2025 | 22.61 | 23.60 | 22.38 | 23.23 | 23.23 | 1.84% | 318,959 |
| Apr 14, 2025 | 23.00 | 23.37 | 22.50 | 22.81 | 22.81 | 1.47% | 443,242 |
| Apr 11, 2025 | 22.24 | 22.78 | 21.86 | 22.48 | 22.48 | 1.35% | 408,439 |
| Apr 10, 2025 | 22.77 | 22.78 | 21.80 | 22.18 | 22.18 | -3.61% | 405,948 |
| Apr 9, 2025 | 21.17 | 23.23 | 21.06 | 23.01 | 23.01 | 7.37% | 526,667 |
| Apr 8, 2025 | 22.73 | 22.98 | 21.21 | 21.43 | 21.43 | -1.20% | 574,187 |
| Apr 7, 2025 | 21.44 | 22.81 | 20.61 | 21.69 | 21.69 | -2.82% | 452,522 |
| Apr 4, 2025 | 22.88 | 23.40 | 21.54 | 22.32 | 22.32 | -6.02% | 521,684 |
| Apr 3, 2025 | 23.96 | 24.30 | 23.59 | 23.75 | 23.75 | -3.53% | 358,666 |
| Apr 2, 2025 | 24.40 | 24.94 | 24.30 | 24.62 | 24.62 | -0.44% | 252,683 |
| Apr 1, 2025 | 23.98 | 24.73 | 23.82 | 24.73 | 24.73 | 2.32% | 263,435 |
| Mar 31, 2025 | 24.23 | 24.43 | 23.54 | 24.17 | 24.17 | -2.03% | 337,022 |
| Mar 28, 2025 | 25.31 | 25.49 | 24.44 | 24.67 | 24.67 | -2.68% | 646,013 |
| Mar 27, 2025 | 26.03 | 26.37 | 25.33 | 25.35 | 25.35 | -2.54% | 383,550 |
| Mar 26, 2025 | 26.63 | 26.63 | 25.81 | 26.01 | 26.01 | -1.85% | 543,448 |
| Mar 25, 2025 | 26.39 | 26.59 | 26.20 | 26.50 | 26.50 | 0.38% | 726,817 |
| Mar 24, 2025 | 25.63 | 26.54 | 25.54 | 26.40 | 26.40 | 4.14% | 1,250,529 |
| Mar 21, 2025 | 24.91 | 25.38 | 24.79 | 25.35 | 25.35 | 1.40% | 509,034 |
| Mar 20, 2025 | 24.95 | 25.28 | 24.70 | 25.00 | 25.00 | -0.32% | 504,514 |
| Mar 19, 2025 | 25.00 | 25.45 | 24.65 | 25.08 | 25.08 | 0.28% | 568,400 |
| Mar 18, 2025 | 24.79 | 25.21 | 24.48 | 25.01 | 25.01 | 0.40% | 740,495 |
| Mar 17, 2025 | 24.70 | 25.27 | 24.58 | 24.91 | 24.91 | 0.57% | 667,408 |
| Mar 14, 2025 | 24.65 | 25.08 | 24.52 | 24.77 | 24.77 | 2.23% | 540,410 |
| 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 |