Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Astronics Corporation Stock Price (Quote) NASDAQ:ATRO
$13.18 ( -0.68% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.13 | $14.96 | Monday, 25th Oct 2021 ATRO stock ended at $13.18. This is 0.68% less than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 6.32% from a day low at $13.13 to a day high of $13.96. |
| 90 days | $12.54 | $17.95 | |
| 52 weeks | $6.30 | $20.93 |
Historical Astronics Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $13.24 | $13.96 | $13.13 | $13.18 | 65 765 |
| 2021-10-22 | $13.45 | $13.60 | $13.14 | $13.27 | 70 266 |
| 2021-10-21 | $13.55 | $13.85 | $13.37 | $13.53 | 86 029 |
| 2021-10-20 | $13.72 | $13.90 | $13.24 | $13.56 | 91 225 |
| 2021-10-19 | $13.81 | $13.87 | $13.52 | $13.80 | 86 111 |
| 2021-10-18 | $13.94 | $13.94 | $13.47 | $13.71 | 81 165 |
| 2021-10-15 | $13.96 | $14.36 | $13.37 | $14.13 | 150 546 |
| 2021-10-14 | $13.78 | $13.86 | $13.42 | $13.68 | 99 953 |
| 2021-10-13 | $13.67 | $13.80 | $13.27 | $13.65 | 55 039 |
| 2021-10-12 | $13.72 | $13.95 | $13.61 | $13.69 | 64 684 |
| 2021-10-11 | $14.08 | $14.24 | $13.75 | $13.77 | 71 779 |
| 2021-10-08 | $14.13 | $14.15 | $13.90 | $13.90 | 55 056 |
| 2021-10-07 | $14.04 | $14.34 | $14.04 | $14.17 | 89 959 |
| 2021-10-06 | $14.01 | $14.13 | $13.74 | $14.00 | 85 746 |
| 2021-10-05 | $14.47 | $14.47 | $14.00 | $14.24 | 53 530 |
| 2021-10-04 | $14.78 | $14.96 | $14.27 | $14.38 | 104 029 |
| 2021-10-01 | $14.17 | $14.87 | $14.12 | $14.84 | 145 479 |
| 2021-09-30 | $14.20 | $14.38 | $14.05 | $14.06 | 84 620 |
| 2021-09-29 | $14.29 | $14.42 | $13.93 | $14.23 | 95 274 |
| 2021-09-28 | $14.54 | $14.65 | $14.03 | $14.24 | 195 533 |
| 2021-09-27 | $14.24 | $14.67 | $14.24 | $14.42 | 131 587 |
| 2021-09-24 | $14.03 | $14.25 | $14.01 | $14.11 | 59 674 |
| 2021-09-23 | $13.59 | $14.16 | $13.59 | $14.08 | 100 541 |
| 2021-09-22 | $13.08 | $13.64 | $13.08 | $13.54 | 93 079 |
| 2021-09-21 | $13.61 | $13.65 | $12.89 | $13.03 | 165 002 |
| 2021-09-20 | $12.82 | $14.26 | $12.55 | $13.66 | 387 210 |
| 2021-09-17 | $13.00 | $13.20 | $12.59 | $12.61 | 661 444 |
| 2021-09-16 | $13.11 | $13.11 | $12.82 | $12.96 | 65 037 |
| 2021-09-15 | $13.00 | $13.16 | $12.77 | $13.12 | 83 223 |
| 2021-09-14 | $13.63 | $13.65 | $12.93 | $12.99 | 129 388 |
| 2021-09-13 | $13.36 | $13.78 | $13.24 | $13.52 | 92 906 |
| 2021-09-10 | $13.27 | $13.46 | $13.02 | $13.19 | 135 070 |
| 2021-09-09 | $13.23 | $13.48 | $13.08 | $13.08 | 93 665 |
| 2021-09-08 | $13.65 | $13.74 | $13.28 | $13.29 | 61 846 |
| 2021-09-07 | $13.58 | $13.88 | $13.39 | $13.62 | 78 903 |
| 2021-09-03 | $13.97 | $13.97 | $13.42 | $13.69 | 88 845 |
| 2021-09-02 | $13.44 | $13.76 | $13.44 | $13.63 | 57 801 |
| 2021-09-01 | $13.48 | $13.54 | $13.32 | $13.41 | 76 038 |
| 2021-08-31 | $13.52 | $13.64 | $13.26 | $13.36 | 80 950 |
| 2021-08-30 | $14.06 | $14.06 | $13.43 | $13.50 | 103 139 |
| 2021-08-27 | $13.57 | $14.03 | $13.35 | $13.90 | 81 263 |
| 2021-08-26 | $13.38 | $13.51 | $13.16 | $13.32 | 106 974 |
| 2021-08-25 | $13.32 | $13.46 | $13.12 | $13.37 | 142 726 |
| 2021-08-24 | $13.25 | $13.75 | $13.24 | $13.41 | 91 582 |
| 2021-08-23 | $13.30 | $13.45 | $12.93 | $13.20 | 109 057 |
| 2021-08-20 | $12.74 | $13.26 | $12.54 | $13.14 | 159 836 |
| 2021-08-19 | $13.15 | $13.39 | $12.56 | $12.77 | 264 750 |
| 2021-08-18 | $13.36 | $13.68 | $13.03 | $13.22 | 85 881 |
| 2021-08-17 | $13.78 | $13.85 | $13.34 | $13.43 | 122 068 |
| 2021-08-16 | $13.57 | $14.28 | $13.26 | $13.98 | 196 132 |
Astronics Corporation, through its subsidiaries, designs and manufactures products for the aerospace, defense, electronics, and semiconductor industries worldwide. It operates in two segments, Aerospace and Test Systems. The Aerospace segment offers lighting and safety systems; electrical power generation, distribution, and motions systems; aircraft structures; avionics products; and system certification and other products. This segment serves ai... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
