Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Astronics Corporation Stock Price (Quote) NASDAQ:ATRO
$10.55 ( 3.23% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.24 | $11.40 | Friday, 27th May 2022 ATRO stock ended at $10.55. This is 3.23% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 5.16% from a day low at $10.08 to a day high of $10.60. |
| 90 days | $9.24 | $14.87 | |
| 52 weeks | $9.24 | $20.93 |
Historical Astronics Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $10.31 | $10.60 | $10.08 | $10.55 | 141 769 |
| 2022-05-26 | $10.16 | $10.42 | $10.11 | $10.22 | 59 286 |
| 2022-05-25 | $9.83 | $10.12 | $9.83 | $10.06 | 71 256 |
| 2022-05-24 | $9.97 | $10.12 | $9.53 | $9.90 | 88 460 |
| 2022-05-23 | $10.15 | $10.20 | $9.82 | $10.03 | 95 960 |
| 2022-05-20 | $10.59 | $10.88 | $9.91 | $10.15 | 96 055 |
| 2022-05-19 | $10.75 | $11.14 | $10.45 | $10.51 | 109 791 |
| 2022-05-18 | $11.02 | $11.35 | $10.65 | $10.76 | 88 253 |
| 2022-05-17 | $10.84 | $11.40 | $10.72 | $11.20 | 96 440 |
| 2022-05-16 | $10.70 | $11.10 | $10.58 | $10.64 | 82 153 |
| 2022-05-13 | $10.57 | $10.86 | $10.47 | $10.71 | 90 879 |
| 2022-05-12 | $10.25 | $10.56 | $10.15 | $10.54 | 105 211 |
| 2022-05-11 | $10.68 | $11.12 | $10.30 | $10.36 | 153 508 |
| 2022-05-10 | $10.26 | $10.64 | $10.10 | $10.59 | 154 426 |
| 2022-05-09 | $10.45 | $10.45 | $9.67 | $10.12 | 260 602 |
| 2022-05-06 | $10.05 | $11.38 | $9.69 | $10.73 | 255 729 |
| 2022-05-05 | $9.76 | $9.92 | $9.70 | $9.80 | 292 116 |
| 2022-05-04 | $9.59 | $9.93 | $9.39 | $9.90 | 127 042 |
| 2022-05-03 | $9.55 | $9.76 | $9.34 | $9.50 | 206 890 |
| 2022-05-02 | $9.62 | $9.80 | $9.38 | $9.62 | 83 742 |
| 2022-04-29 | $9.99 | $10.44 | $9.66 | $9.69 | 127 387 |
| 2022-04-28 | $10.08 | $10.27 | $9.24 | $10.08 | 265 987 |
| 2022-04-27 | $10.29 | $10.50 | $9.98 | $10.00 | 161 422 |
| 2022-04-26 | $10.59 | $11.03 | $10.20 | $10.32 | 106 129 |
| 2022-04-25 | $10.83 | $11.17 | $10.45 | $10.73 | 136 555 |
| 2022-04-22 | $11.06 | $11.40 | $10.92 | $10.98 | 94 300 |
| 2022-04-21 | $11.65 | $11.75 | $11.01 | $11.13 | 85 900 |
| 2022-04-20 | $11.75 | $11.76 | $11.52 | $11.59 | 79 200 |
| 2022-04-19 | $11.69 | $12.01 | $11.61 | $11.63 | 63 800 |
| 2022-04-18 | $11.94 | $11.94 | $11.48 | $11.70 | 78 100 |
| 2022-04-14 | $12.09 | $12.26 | $11.92 | $11.97 | 75 461 |
| 2022-04-13 | $11.57 | $11.98 | $11.57 | $11.92 | 54 392 |
| 2022-04-12 | $11.39 | $11.82 | $11.29 | $11.58 | 63 791 |
| 2022-04-11 | $11.28 | $11.68 | $11.20 | $11.28 | 57 185 |
| 2022-04-08 | $11.83 | $11.87 | $11.31 | $11.37 | 112 300 |
| 2022-04-07 | $11.40 | $11.75 | $11.23 | $11.70 | 132 300 |
| 2022-04-06 | $11.43 | $11.60 | $11.00 | $11.43 | 144 300 |
| 2022-04-05 | $12.52 | $12.70 | $11.60 | $11.63 | 165 300 |
| 2022-04-04 | $13.00 | $13.11 | $12.44 | $12.51 | 106 600 |
| 2022-04-01 | $13.00 | $13.17 | $12.68 | $13.02 | 135 553 |
| 2022-03-31 | $13.11 | $13.28 | $12.78 | $12.93 | 143 264 |
| 2022-03-30 | $13.32 | $13.48 | $13.02 | $13.08 | 68 329 |
| 2022-03-29 | $13.52 | $13.76 | $13.32 | $13.40 | 100 000 |
| 2022-03-28 | $13.70 | $13.80 | $13.12 | $13.38 | 159 600 |
| 2022-03-25 | $13.74 | $14.38 | $13.64 | $13.74 | 243 500 |
| 2022-03-24 | $13.12 | $13.89 | $12.97 | $13.77 | 454 800 |
| 2022-03-23 | $13.24 | $13.26 | $12.94 | $13.00 | 192 700 |
| 2022-03-22 | $13.09 | $13.52 | $13.00 | $13.24 | 250 398 |
| 2022-03-21 | $13.12 | $13.20 | $12.86 | $13.00 | 138 947 |
| 2022-03-18 | $12.92 | $13.37 | $12.83 | $13.14 | 356 963 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
