NASDAQ:ATRO
Astronics Corporation Stock Price (Quote)
$16.02
+0.0200 (+0.125%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.83 | $19.33 | Friday, 19th Apr 2024 ATRO stock ended at $16.02. This is 0.125% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.40% from a day low at $15.83 to a day high of $16.21. |
| 90 days | $15.83 | $20.36 | |
| 52 weeks | $14.07 | $22.44 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-21 | $8.67 | $8.73 | $8.21 | $8.26 | 335 330 |
| 2020-09-18 | $8.60 | $9.14 | $8.56 | $9.00 | 444 626 |
| 2020-09-17 | $8.42 | $8.58 | $8.27 | $8.54 | 422 675 |
| 2020-09-16 | $8.00 | $8.67 | $7.92 | $8.52 | 331 100 |
| 2020-09-15 | $8.21 | $8.38 | $7.89 | $7.98 | 211 813 |
| 2020-09-14 | $8.22 | $8.22 | $8.01 | $8.14 | 154 881 |
| 2020-09-11 | $8.00 | $8.21 | $7.76 | $8.14 | 155 974 |
| 2020-09-10 | $8.28 | $8.35 | $7.90 | $7.92 | 198 614 |
| 2020-09-09 | $8.60 | $8.60 | $8.22 | $8.26 | 137 930 |
| 2020-09-08 | $8.70 | $8.81 | $8.48 | $8.49 | 200 684 |
| 2020-09-04 | $9.16 | $9.25 | $8.70 | $8.83 | 229 037 |
| 2020-09-03 | $9.27 | $9.57 | $8.88 | $8.92 | 203 988 |
| 2020-09-02 | $8.97 | $9.56 | $8.96 | $9.29 | 262 332 |
| 2020-09-01 | $8.96 | $9.07 | $8.75 | $8.96 | 208 080 |
| 2020-08-31 | $9.58 | $9.58 | $9.00 | $9.04 | 387 126 |
| 2020-08-28 | $9.43 | $9.73 | $9.32 | $9.68 | 149 367 |
| 2020-08-27 | $9.22 | $9.74 | $9.21 | $9.30 | 150 650 |
| 2020-08-26 | $9.46 | $9.56 | $9.17 | $9.22 | 153 527 |
| 2020-08-25 | $9.69 | $9.74 | $9.24 | $9.45 | 152 103 |
| 2020-08-24 | $9.41 | $9.66 | $9.18 | $9.58 | 267 871 |
| 2020-08-21 | $9.50 | $9.63 | $9.26 | $9.32 | 204 979 |
| 2020-08-20 | $9.69 | $9.83 | $9.56 | $9.62 | 109 823 |
| 2020-08-19 | $9.89 | $10.17 | $9.80 | $9.85 | 137 146 |
| 2020-08-18 | $10.08 | $10.19 | $9.65 | $9.83 | 193 512 |
| 2020-08-17 | $10.46 | $10.95 | $10.01 | $10.08 | 298 433 |
