GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Astronics Corporation Stock Price (Quote) NASDAQ:ATRO

$17.39 ( -6.20% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $15.20 $20.93 Friday, 18th Jun 2021 ATRO stock ended at $17.39. This is 6.2% less than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 6.28% from a day low at $17.35 to a day high of $18.44.
90 days $15.12 $20.93
52 weeks $6.30 $20.93

Historical Astronics Corporation prices

Date Open High Low Close Volume
2021-06-18 $18.21 $18.44 $17.35 $17.39 1 480 510
2021-06-17 $19.31 $19.65 $18.40 $18.54 188 504
2021-06-16 $19.68 $19.99 $19.33 $19.45 174 567
2021-06-15 $20.53 $20.93 $19.34 $19.78 246 664
2021-06-14 $19.38 $20.61 $19.21 $20.51 386 899
2021-06-11 $18.19 $19.26 $18.19 $19.23 190 365
2021-06-10 $18.18 $18.42 $18.02 $18.03 128 938
2021-06-09 $18.72 $18.85 $18.07 $18.11 104 735
2021-06-08 $18.79 $19.42 $18.37 $18.62 156 626
2021-06-07 $18.33 $18.82 $18.20 $18.77 110 281
2021-06-04 $17.43 $18.27 $17.43 $18.24 117 489
2021-06-03 $17.55 $17.77 $17.34 $17.69 90 411
2021-06-02 $17.69 $17.96 $17.13 $17.61 137 278
2021-06-01 $17.18 $17.64 $16.99 $17.55 176 339
2021-05-28 $17.14 $17.26 $16.80 $16.96 157 363
2021-05-27 $16.66 $17.28 $16.66 $17.14 162 108
2021-05-26 $16.15 $16.46 $16.04 $16.41 127 006
2021-05-25 $16.49 $16.99 $16.04 $16.06 145 940
2021-05-24 $16.01 $16.35 $16.00 $16.31 70 061
2021-05-21 $15.70 $16.15 $15.63 $15.99 113 120
2021-05-20 $15.66 $15.66 $15.20 $15.50 106 462
2021-05-19 $15.71 $15.95 $15.33 $15.60 121 069
2021-05-18 $15.80 $16.14 $15.66 $16.00 170 726
2021-05-17 $15.97 $16.07 $15.51 $15.69 127 987
2021-05-14 $16.51 $16.62 $16.04 $16.09 151 012
2021-05-13 $15.70 $16.52 $15.70 $16.41 207 848
2021-05-12 $15.83 $15.97 $15.57 $15.61 298 576
2021-05-11 $15.37 $16.10 $15.12 $15.91 164 601
2021-05-10 $15.69 $15.86 $15.25 $15.68 252 230
2021-05-07 $16.76 $17.26 $15.51 $15.61 361 212
2021-05-06 $17.56 $17.56 $16.22 $17.11 355 182
2021-05-05 $17.91 $18.22 $17.46 $17.57 166 317
2021-05-04 $17.79 $17.95 $17.20 $17.69 124 429
2021-05-03 $17.57 $17.98 $17.39 $17.90 138 313
2021-04-30 $17.00 $17.47 $17.00 $17.41 174 418
2021-04-29 $17.26 $17.78 $17.02 $17.22 70 175
2021-04-28 $17.10 $17.23 $17.05 $17.15 109 532
2021-04-27 $17.22 $17.28 $17.00 $17.11 86 091
2021-04-26 $17.34 $17.65 $17.19 $17.23 87 119
2021-04-23 $17.00 $17.25 $16.51 $17.19 77 237
2021-04-22 $17.35 $17.45 $16.97 $16.98 176 662
2021-04-21 $16.44 $17.27 $16.17 $17.22 155 035
2021-04-20 $17.12 $17.40 $16.52 $16.63 194 114
2021-04-19 $17.27 $17.42 $16.97 $17.21 199 492
2021-04-16 $17.31 $17.41 $16.89 $17.36 123 340
2021-04-15 $17.84 $17.85 $16.94 $17.10 182 345
2021-04-14 $17.64 $18.07 $17.52 $17.59 71 783
2021-04-13 $18.03 $18.03 $17.44 $17.57 159 535
2021-04-12 $18.62 $18.62 $17.70 $18.29 113 798
2021-04-09 $18.49 $18.87 $18.03 $18.36 132 128

About Astronics Corporation

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT