Astronics Corporation (ATRO)
NASDAQ: ATRO · Real-Time Price · USD
18.19
+0.48 (2.71%)
Nov 4, 2024, 4:00 PM EST - Market closed
Astronics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 17.67 | 18.31 | 17.61 | 18.19 | 18.19 | 2.71% | 189,060 |
Nov 1, 2024 | 17.65 | 18.11 | 17.48 | 17.71 | 17.71 | 1.84% | 170,340 |
Oct 31, 2024 | 18.30 | 18.31 | 17.39 | 17.39 | 17.39 | -5.13% | 80,495 |
Oct 30, 2024 | 18.31 | 18.75 | 18.31 | 18.33 | 18.33 | -0.43% | 98,129 |
Oct 29, 2024 | 18.19 | 18.45 | 18.18 | 18.41 | 18.41 | 0.16% | 75,127 |
Oct 28, 2024 | 18.40 | 18.50 | 18.27 | 18.38 | 18.38 | 1.38% | 91,501 |
Oct 25, 2024 | 18.16 | 18.22 | 17.77 | 18.13 | 18.13 | 0.44% | 115,314 |
Oct 24, 2024 | 18.50 | 18.55 | 17.99 | 18.05 | 18.05 | -2.22% | 107,162 |
Oct 23, 2024 | 18.47 | 18.56 | 18.23 | 18.46 | 18.46 | -0.86% | 98,220 |
Oct 22, 2024 | 18.75 | 18.90 | 18.35 | 18.62 | 18.62 | -1.06% | 148,727 |
Oct 21, 2024 | 19.07 | 19.41 | 18.67 | 18.82 | 18.82 | -1.00% | 152,625 |
Oct 18, 2024 | 20.98 | 21.11 | 18.76 | 19.01 | 19.01 | -9.65% | 215,405 |
Oct 17, 2024 | 20.55 | 21.06 | 20.45 | 21.04 | 21.04 | 2.68% | 70,246 |
Oct 16, 2024 | 20.57 | 20.60 | 20.38 | 20.49 | 20.49 | 1.04% | 64,721 |
Oct 15, 2024 | 20.33 | 20.66 | 20.10 | 20.28 | 20.28 | -0.29% | 76,215 |
Oct 14, 2024 | 20.40 | 20.49 | 20.18 | 20.34 | 20.34 | -0.29% | 69,275 |
Oct 11, 2024 | 19.34 | 20.55 | 19.03 | 20.40 | 20.40 | 5.43% | 156,703 |
Oct 10, 2024 | 19.66 | 19.78 | 19.33 | 19.35 | 19.35 | -3.20% | 97,639 |
Oct 9, 2024 | 19.88 | 20.19 | 19.77 | 19.99 | 19.99 | 0.20% | 96,845 |
Oct 8, 2024 | 19.86 | 20.09 | 19.72 | 19.95 | 19.95 | 0.66% | 83,941 |
Oct 7, 2024 | 19.79 | 19.94 | 19.67 | 19.82 | 19.82 | -0.80% | 52,195 |
Oct 4, 2024 | 19.74 | 20.06 | 19.65 | 19.98 | 19.98 | 3.42% | 68,615 |
Oct 3, 2024 | 19.65 | 19.65 | 19.20 | 19.32 | 19.32 | -1.98% | 71,479 |
Oct 2, 2024 | 19.50 | 19.93 | 19.50 | 19.71 | 19.71 | 0.77% | 62,061 |
Oct 1, 2024 | 19.39 | 19.80 | 19.19 | 19.56 | 19.56 | 0.41% | 83,964 |
Sep 30, 2024 | 19.93 | 20.12 | 19.38 | 19.48 | 19.48 | -2.84% | 104,646 |
Sep 27, 2024 | 20.15 | 20.23 | 19.79 | 20.05 | 20.05 | 0.65% | 78,753 |
Sep 26, 2024 | 20.25 | 20.27 | 19.90 | 19.92 | 19.92 | 0.15% | 75,427 |
Sep 25, 2024 | 20.11 | 20.34 | 19.84 | 19.89 | 19.89 | -1.14% | 71,389 |
Sep 24, 2024 | 20.21 | 20.21 | 19.91 | 20.12 | 20.12 | -0.20% | 73,594 |
Sep 23, 2024 | 20.44 | 20.62 | 20.01 | 20.16 | 20.16 | -1.32% | 104,780 |
Sep 20, 2024 | 20.71 | 20.76 | 20.42 | 20.43 | 20.43 | -1.30% | 310,873 |
Sep 19, 2024 | 20.68 | 20.71 | 20.13 | 20.70 | 20.70 | 3.60% | 125,266 |
Sep 18, 2024 | 19.87 | 20.47 | 19.73 | 19.98 | 19.98 | 0.60% | 165,876 |
Sep 17, 2024 | 19.52 | 19.95 | 19.33 | 19.86 | 19.86 | 3.28% | 196,065 |
Sep 16, 2024 | 19.10 | 19.55 | 18.89 | 19.23 | 19.23 | 1.21% | 119,823 |
Sep 13, 2024 | 19.02 | 19.43 | 18.81 | 19.00 | 19.00 | 0.48% | 103,920 |
Sep 12, 2024 | 18.88 | 19.06 | 18.51 | 18.91 | 18.91 | 0.64% | 90,923 |
Sep 11, 2024 | 18.59 | 18.88 | 18.19 | 18.79 | 18.79 | 0.48% | 86,888 |
Sep 10, 2024 | 18.93 | 18.96 | 18.38 | 18.70 | 18.70 | -1.27% | 131,242 |
Sep 9, 2024 | 19.00 | 19.28 | 18.67 | 18.94 | 18.94 | -0.84% | 257,142 |
Sep 6, 2024 | 20.56 | 20.57 | 18.96 | 19.10 | 19.10 | -7.33% | 210,200 |
Sep 5, 2024 | 20.87 | 21.01 | 20.41 | 20.61 | 20.61 | -1.06% | 77,291 |
Sep 4, 2024 | 20.77 | 21.16 | 20.42 | 20.83 | 20.83 | -0.43% | 85,088 |
Sep 3, 2024 | 22.07 | 22.20 | 20.91 | 20.92 | 20.92 | -6.69% | 158,578 |
Aug 30, 2024 | 22.38 | 22.45 | 22.07 | 22.42 | 22.42 | 0.67% | 120,226 |
Aug 29, 2024 | 21.74 | 22.36 | 21.60 | 22.27 | 22.27 | 2.53% | 225,565 |
Aug 28, 2024 | 21.05 | 21.82 | 21.00 | 21.72 | 21.72 | 3.18% | 128,400 |
Aug 27, 2024 | 20.90 | 21.20 | 20.68 | 21.05 | 21.05 | 0.29% | 126,789 |
Aug 26, 2024 | 20.97 | 21.22 | 20.79 | 20.99 | 20.99 | 1.30% | 128,316 |
Aug 23, 2024 | 20.03 | 20.90 | 19.94 | 20.72 | 20.72 | 4.07% | 133,910 |
Aug 22, 2024 | 19.49 | 20.16 | 19.10 | 19.91 | 19.91 | 3.00% | 137,807 |
Aug 21, 2024 | 19.26 | 19.38 | 18.88 | 19.33 | 19.33 | 1.52% | 142,961 |
Aug 20, 2024 | 19.05 | 19.08 | 18.42 | 19.04 | 19.04 | 0.16% | 158,420 |
Aug 19, 2024 | 19.05 | 19.10 | 18.73 | 19.01 | 19.01 | -0.31% | 136,519 |
Aug 16, 2024 | 19.15 | 19.61 | 18.91 | 19.07 | 19.07 | -0.94% | 121,085 |
Aug 15, 2024 | 19.20 | 19.36 | 18.79 | 19.25 | 19.25 | 3.89% | 237,993 |
Aug 14, 2024 | 19.02 | 19.15 | 18.50 | 18.53 | 18.53 | -2.58% | 93,475 |
Aug 13, 2024 | 18.98 | 19.15 | 18.62 | 19.02 | 19.02 | 1.12% | 171,309 |
Aug 12, 2024 | 19.12 | 19.34 | 18.25 | 18.81 | 18.81 | -0.84% | 171,415 |
Aug 9, 2024 | 19.14 | 19.50 | 18.70 | 18.97 | 18.97 | -0.26% | 132,356 |
Aug 8, 2024 | 18.69 | 19.27 | 18.61 | 19.02 | 19.02 | 3.54% | 185,050 |
Aug 7, 2024 | 18.79 | 19.15 | 18.21 | 18.37 | 18.37 | -0.22% | 281,892 |
Aug 6, 2024 | 18.51 | 18.69 | 18.00 | 18.41 | 18.41 | 0.60% | 376,196 |
Aug 5, 2024 | 18.78 | 19.38 | 18.15 | 18.30 | 18.30 | -9.14% | 341,309 |
Aug 2, 2024 | 20.30 | 21.86 | 18.75 | 20.14 | 20.14 | -7.70% | 570,117 |
Aug 1, 2024 | 23.04 | 23.36 | 21.50 | 21.82 | 21.82 | -5.25% | 299,614 |
Jul 31, 2024 | 22.44 | 23.65 | 22.33 | 23.03 | 23.03 | 3.60% | 200,592 |
Jul 30, 2024 | 22.30 | 22.59 | 22.07 | 22.23 | 22.23 | -0.40% | 77,373 |
Jul 29, 2024 | 22.59 | 22.64 | 22.10 | 22.32 | 22.32 | -0.71% | 117,090 |
Jul 26, 2024 | 22.68 | 22.68 | 22.17 | 22.48 | 22.48 | 1.17% | 208,967 |
Jul 25, 2024 | 22.51 | 23.11 | 21.94 | 22.22 | 22.22 | -0.58% | 182,200 |
Jul 24, 2024 | 22.69 | 23.51 | 22.02 | 22.35 | 22.35 | -4.45% | 187,300 |
Jul 23, 2024 | 22.10 | 23.74 | 22.10 | 23.39 | 23.39 | 5.08% | 284,599 |
Jul 22, 2024 | 21.28 | 22.37 | 21.15 | 22.26 | 22.26 | 4.75% | 135,832 |
Jul 19, 2024 | 21.22 | 21.44 | 20.92 | 21.25 | 21.25 | 0.52% | 133,190 |
Jul 18, 2024 | 22.19 | 22.66 | 21.07 | 21.14 | 21.14 | -5.54% | 168,176 |
Jul 17, 2024 | 22.26 | 22.88 | 22.25 | 22.38 | 22.38 | -1.24% | 140,093 |
Jul 16, 2024 | 21.60 | 22.72 | 21.53 | 22.66 | 22.66 | 6.24% | 187,615 |
Jul 15, 2024 | 21.00 | 21.55 | 21.00 | 21.33 | 21.33 | 2.35% | 176,314 |
Jul 12, 2024 | 21.66 | 21.66 | 20.74 | 20.84 | 20.84 | -2.16% | 121,647 |
Jul 11, 2024 | 20.67 | 21.37 | 20.67 | 21.30 | 21.30 | 4.31% | 136,733 |
Jul 10, 2024 | 20.48 | 20.48 | 20.01 | 20.42 | 20.42 | 0.44% | 60,997 |
Jul 9, 2024 | 20.41 | 20.46 | 20.09 | 20.33 | 20.33 | -0.34% | 70,922 |
Jul 8, 2024 | 19.87 | 20.41 | 19.73 | 20.40 | 20.40 | 3.98% | 147,062 |
Jul 5, 2024 | 20.30 | 20.30 | 19.54 | 19.62 | 19.62 | -3.82% | 101,058 |
Jul 3, 2024 | 20.37 | 20.58 | 20.18 | 20.40 | 20.40 | 0.25% | 71,671 |
Jul 2, 2024 | 19.72 | 20.99 | 19.72 | 20.35 | 20.35 | 3.35% | 165,828 |
Jul 1, 2024 | 19.93 | 20.20 | 19.45 | 19.69 | 19.69 | -1.70% | 112,581 |
Jun 28, 2024 | 20.17 | 20.31 | 19.65 | 20.03 | 20.03 | 0.10% | 659,740 |
Jun 27, 2024 | 20.01 | 20.30 | 19.72 | 20.01 | 20.01 | 0.65% | 130,838 |
Jun 26, 2024 | 19.34 | 19.94 | 19.29 | 19.88 | 19.88 | 2.26% | 115,559 |
Jun 25, 2024 | 19.91 | 19.91 | 19.20 | 19.44 | 19.44 | -2.80% | 115,840 |
Jun 24, 2024 | 19.63 | 20.09 | 19.47 | 20.00 | 20.00 | 2.41% | 140,288 |
Jun 21, 2024 | 19.21 | 19.65 | 18.69 | 19.53 | 19.53 | 2.63% | 603,520 |
Jun 20, 2024 | 18.54 | 19.08 | 18.03 | 19.03 | 19.03 | 2.37% | 232,907 |
Jun 18, 2024 | 18.62 | 19.26 | 18.50 | 18.59 | 18.59 | 2.03% | 289,402 |
Jun 17, 2024 | 18.30 | 18.42 | 17.91 | 18.22 | 18.22 | -1.09% | 186,756 |
Jun 14, 2024 | 18.47 | 18.49 | 17.72 | 18.42 | 18.42 | -1.92% | 603,004 |
Jun 13, 2024 | 18.77 | 19.07 | 18.36 | 18.78 | 18.78 | -0.11% | 104,318 |