NASDAQ:ATRO
$13.36
(
0.754%
)
Friday, 31st Mar 2023
Astronics Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.13 | $15.98 | Friday, 31st Mar 2023 ATRO stock ended at $13.36. This is 0.754% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 3.26% from a day low at $13.18 to a day high of $13.61. |
| 90 days | $9.92 | $15.98 | |
| 52 weeks | $7.46 | $15.98 |
Historical Astronics Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-31 | $13.41 | $13.61 | $13.18 | $13.36 | 99 821 |
| 2023-03-30 | $13.42 | $13.45 | $13.11 | $13.26 | 61 729 |
| 2023-03-29 | $13.47 | $13.53 | $13.31 | $13.36 | 63 042 |
| 2023-03-28 | $13.00 | $13.39 | $12.41 | $13.35 | 96 006 |
| 2023-03-27 | $12.82 | $13.10 | $12.77 | $13.06 | 105 469 |
| 2023-03-24 | $12.49 | $12.73 | $12.26 | $12.69 | 91 199 |
| 2023-03-23 | $12.78 | $12.93 | $12.48 | $12.59 | 69 249 |
| 2023-03-22 | $13.15 | $13.15 | $12.72 | $12.73 | 100 223 |
| 2023-03-21 | $12.88 | $13.21 | $12.88 | $13.15 | 84 083 |
| 2023-03-20 | $12.63 | $12.90 | $12.57 | $12.62 | 135 994 |
| 2023-03-17 | $12.54 | $12.54 | $12.21 | $12.40 | 615 705 |
| 2023-03-16 | $12.43 | $13.02 | $12.36 | $12.79 | 131 277 |
| 2023-03-15 | $12.79 | $12.89 | $12.13 | $12.63 | 237 946 |
| 2023-03-14 | $13.26 | $13.40 | $12.92 | $13.11 | 205 777 |
| 2023-03-13 | $12.89 | $13.57 | $12.53 | $12.82 | 200 610 |
| 2023-03-10 | $13.37 | $13.55 | $12.92 | $13.14 | 181 997 |
| 2023-03-09 | $14.03 | $14.11 | $13.42 | $13.51 | 166 658 |
| 2023-03-08 | $14.57 | $14.65 | $13.81 | $13.98 | 107 198 |
| 2023-03-07 | $14.10 | $14.53 | $14.07 | $14.47 | 163 424 |
| 2023-03-06 | $14.87 | $14.87 | $13.82 | $14.12 | 242 189 |
| 2023-03-03 | $14.30 | $14.96 | $12.51 | $14.71 | 449 575 |
| 2023-03-02 | $14.95 | $15.98 | $14.89 | $15.71 | 264 674 |
| 2023-03-01 | $15.24 | $15.27 | $14.55 | $15.20 | 137 528 |
| 2023-02-28 | $14.74 | $15.54 | $14.74 | $15.24 | 249 455 |
| 2023-02-27 | $14.75 | $15.00 | $14.67 | $14.79 | 105 578 |
| 2023-02-24 | $14.78 | $14.78 | $14.34 | $14.59 | 170 391 |
| 2023-02-23 | $14.92 | $15.30 | $14.83 | $15.04 | 142 314 |
| 2023-02-22 | $14.54 | $15.11 | $14.43 | $14.79 | 137 368 |
| 2023-02-21 | $14.45 | $14.72 | $14.45 | $14.51 | 114 884 |
| 2023-02-17 | $14.89 | $15.12 | $14.56 | $14.59 | 112 679 |
| 2023-02-16 | $14.96 | $15.12 | $14.10 | $14.81 | 173 323 |
| 2023-02-15 | $14.93 | $15.35 | $14.77 | $15.22 | 137 936 |
| 2023-02-14 | $14.26 | $15.15 | $14.26 | $14.97 | 204 515 |
| 2023-02-13 | $13.88 | $14.49 | $13.79 | $14.44 | 156 042 |
| 2023-02-10 | $13.73 | $14.09 | $13.51 | $13.94 | 227 275 |
| 2023-02-09 | $14.43 | $14.61 | $13.79 | $13.81 | 174 679 |
| 2023-02-08 | $14.41 | $14.51 | $14.21 | $14.28 | 97 334 |
| 2023-02-07 | $14.49 | $14.80 | $14.33 | $14.60 | 183 596 |
| 2023-02-06 | $14.56 | $14.67 | $14.23 | $14.49 | 137 402 |
| 2023-02-03 | $14.80 | $15.16 | $14.52 | $14.66 | 173 124 |
| 2023-02-02 | $14.82 | $15.45 | $14.74 | $14.94 | 198 674 |
| 2023-02-01 | $14.81 | $15.35 | $14.60 | $14.79 | 203 224 |
| 2023-01-31 | $14.73 | $15.07 | $14.73 | $14.85 | 167 938 |
| 2023-01-30 | $14.51 | $14.93 | $14.51 | $14.68 | 161 021 |
| 2023-01-27 | $14.60 | $15.21 | $14.46 | $14.78 | 165 568 |
| 2023-01-26 | $15.01 | $15.22 | $14.20 | $14.46 | 269 116 |
| 2023-01-25 | $14.52 | $15.09 | $14.32 | $14.91 | 277 959 |
| 2023-01-24 | $14.60 | $15.21 | $14.43 | $14.86 | 348 348 |
| 2023-01-23 | $14.44 | $15.04 | $13.70 | $14.60 | 928 050 |
| 2023-01-20 | $11.75 | $14.86 | $11.56 | $14.66 | 3 737 932 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
