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 |
| 2021-08-11 | $14.48 | $14.87 | $14.00 | $14.57 | 376 850 |
| 2021-08-10 | $14.16 | $14.30 | $13.62 | $14.22 | 388 672 |
| 2021-08-09 | $15.40 | $15.44 | $13.95 | $14.13 | 436 381 |
| 2021-08-06 | $15.61 | $16.80 | $15.10 | $15.56 | 266 467 |
| 2021-08-05 | $16.10 | $17.11 | $16.10 | $16.59 | 243 226 |
| 2021-08-04 | $16.17 | $16.36 | $15.72 | $15.96 | 148 487 |
| 2021-08-03 | $17.19 | $17.19 | $16.25 | $16.53 | 238 020 |
| 2021-08-02 | $17.16 | $17.74 | $17.01 | $17.06 | 121 406 |
| 2021-07-30 | $17.51 | $17.65 | $16.96 | $17.08 | 92 489 |
| 2021-07-29 | $17.75 | $17.95 | $17.53 | $17.55 | 52 549 |
| 2021-07-28 | $17.60 | $17.90 | $17.19 | $17.50 | 174 722 |
| 2021-07-27 | $17.50 | $17.85 | $17.26 | $17.33 | 113 334 |
| 2021-07-26 | $17.46 | $17.84 | $17.46 | $17.70 | 84 821 |
| 2021-07-23 | $18.01 | $18.19 | $17.36 | $17.42 | 146 664 |
| 2021-07-22 | $18.30 | $18.42 | $17.64 | $17.85 | 340 893 |
| 2021-07-21 | $18.68 | $19.09 | $18.15 | $18.45 | 181 570 |
| 2021-07-20 | $17.47 | $18.90 | $17.47 | $18.68 | 202 399 |
| 2021-07-19 | $17.94 | $18.40 | $16.97 | $17.38 | 470 158 |
| 2021-07-16 | $18.71 | $19.07 | $18.54 | $18.93 | 219 467 |
| 2021-07-15 | $18.35 | $18.66 | $18.22 | $18.41 | 185 515 |
| 2021-07-14 | $18.88 | $19.16 | $18.35 | $18.56 | 165 436 |
| 2021-07-13 | $19.09 | $19.22 | $18.61 | $18.79 | 206 965 |
| 2021-07-12 | $18.22 | $19.28 | $18.19 | $19.25 | 169 688 |
| 2021-07-09 | $17.99 | $19.00 | $17.92 | $18.43 | 170 176 |
| 2021-07-08 | $16.79 | $17.85 | $16.62 | $17.68 | 240 894 |
