NASDAQ:ATRO
Astronics Corporation Stock Price (Quote)
$16.00
-0.120 (-0.744%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.96 | $19.33 | Thursday, 18th Apr 2024 ATRO stock ended at $16.00. This is 0.744% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.07% from a day low at $15.96 to a day high of $16.45. |
| 90 days | $15.96 | $20.36 | |
| 52 weeks | $14.07 | $22.44 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $16.49 | $16.71 | $16.27 | $16.52 | 102 044 |
| 2023-05-24 | $16.97 | $16.97 | $16.46 | $16.61 | 98 368 |
| 2023-05-23 | $17.28 | $17.52 | $17.01 | $17.02 | 118 645 |
| 2023-05-22 | $17.11 | $17.58 | $17.11 | $17.31 | 134 359 |
| 2023-05-19 | $17.47 | $17.47 | $16.98 | $17.09 | 102 972 |
| 2023-05-18 | $16.79 | $17.26 | $16.79 | $17.22 | 119 092 |
| 2023-05-17 | $16.26 | $16.92 | $16.01 | $16.85 | 180 322 |
| 2023-05-16 | $16.05 | $16.31 | $16.01 | $16.10 | 116 416 |
| 2023-05-15 | $15.59 | $16.44 | $15.57 | $16.26 | 159 945 |
| 2023-05-12 | $15.64 | $16.28 | $15.38 | $15.58 | 229 648 |
| 2023-05-11 | $15.64 | $15.73 | $15.46 | $15.60 | 131 312 |
| 2023-05-10 | $16.81 | $17.00 | $15.45 | $15.86 | 205 295 |
| 2023-05-09 | $14.79 | $15.30 | $14.56 | $15.10 | 160 986 |
| 2023-05-08 | $15.31 | $15.38 | $14.70 | $14.80 | 69 348 |
| 2023-05-05 | $14.69 | $15.27 | $14.66 | $15.17 | 104 696 |
| 2023-05-04 | $14.88 | $14.91 | $14.07 | $14.51 | 119 549 |
| 2023-05-03 | $14.92 | $15.46 | $14.85 | $15.02 | 190 712 |
| 2023-05-02 | $14.88 | $14.88 | $14.63 | $14.80 | 89 080 |
| 2023-05-01 | $14.67 | $15.27 | $14.67 | $14.96 | 122 223 |
| 2023-04-28 | $14.64 | $14.90 | $14.61 | $14.74 | 101 265 |
| 2023-04-27 | $14.58 | $14.80 | $14.35 | $14.72 | 98 638 |
| 2023-04-26 | $14.95 | $15.09 | $14.50 | $14.58 | 124 151 |
| 2023-04-25 | $15.50 | $15.68 | $15.00 | $15.04 | 149 442 |
| 2023-04-24 | $15.82 | $16.16 | $15.66 | $15.69 | 106 282 |
| 2023-04-21 | $16.19 | $16.27 | $15.46 | $15.96 | 169 416 |
