Skip to main content
Astronics Corporation (ATRO)
NASDAQ: ATRO · Real-Time Price · USD
15.89
+0.03 (0.19%)
Dec 20, 2024, 4:00 PM EST - Market closed

Astronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.6116.1815.5715.8915.890.19%315,449
Dec 19, 202415.9616.2315.6015.8615.861.02%394,928
Dec 18, 202416.4316.5415.4115.7015.70-4.03%716,750
Dec 17, 202416.5416.7416.2216.3616.36-1.45%245,714
Dec 16, 202416.4616.8116.1116.6016.601.78%286,498
Dec 13, 202416.2116.3515.9016.3116.310.62%397,655
Dec 12, 202416.2616.3716.0816.2116.21-0.61%206,989
Dec 11, 202416.4816.7316.2316.3116.31-1.03%231,187
Dec 10, 202416.2716.4915.9616.4816.481.54%262,257
Dec 9, 202416.6516.7815.9916.2316.23-1.28%409,161
Dec 6, 202416.4816.6016.1716.4416.440.18%450,856
Dec 5, 202416.4516.7516.3916.4116.41-0.85%276,371
Dec 4, 202416.5916.7216.2316.5516.550.85%426,136
Dec 3, 202416.5716.7616.1016.4116.41-0.97%376,323
Dec 2, 202416.1716.6716.1016.5716.572.60%692,532
Nov 29, 202416.1516.5016.0616.1516.150.69%406,873
Nov 27, 202415.7416.5515.6516.0416.042.43%1,810,958
Nov 26, 202414.1315.8414.1315.6615.66-11.07%3,259,360
Nov 25, 202417.4117.8117.3417.6117.612.26%261,675
Nov 22, 202417.2217.3016.8017.2217.220.47%395,972
Nov 21, 202417.3717.5017.0517.1417.14-0.23%301,452
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