NASDAQ:ATRO
Astronics Corporation Stock Price (Quote)
$17.22
+0.190 (+1.12%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.83 | $18.34 | Thursday, 2nd May 2024 ATRO stock ended at $17.22. This is 1.12% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.57% from a day low at $17.04 to a day high of $17.31. |
| 90 days | $15.83 | $20.36 | |
| 52 weeks | $14.07 | $22.44 |
| Date | Open | High | Low | Close | Volume |
| Jul 23, 2020 | $9.26 | $9.63 | $9.02 | $9.32 | 227 424 |
| Jul 22, 2020 | $9.21 | $9.68 | $9.20 | $9.26 | 180 400 |
| Jul 21, 2020 | $9.49 | $9.80 | $9.13 | $9.28 | 342 000 |
| Jul 20, 2020 | $9.18 | $9.34 | $8.78 | $8.98 | 275 500 |
| Jul 17, 2020 | $9.51 | $9.68 | $9.28 | $9.32 | 223 600 |
| Jul 16, 2020 | $9.67 | $9.67 | $9.25 | $9.51 | 204 400 |
| Jul 15, 2020 | $9.55 | $9.94 | $9.55 | $9.70 | 335 300 |
| Jul 14, 2020 | $9.18 | $9.48 | $9.02 | $9.19 | 233 400 |
| Jul 13, 2020 | $9.34 | $9.69 | $9.01 | $9.23 | 300 300 |
| Jul 10, 2020 | $8.78 | $9.32 | $8.63 | $9.20 | 274 800 |
| Jul 09, 2020 | $9.58 | $10.22 | $8.82 | $8.85 | 296 400 |
| Jul 08, 2020 | $9.48 | $9.80 | $9.37 | $9.67 | 223 200 |
| Jul 07, 2020 | $10.18 | $10.41 | $9.52 | $9.56 | 192 900 |
| Jul 06, 2020 | $10.24 | $10.49 | $10.00 | $10.37 | 179 000 |
| Jul 02, 2020 | $10.48 | $10.70 | $9.87 | $9.91 | 268 447 |
| Jul 01, 2020 | $10.55 | $10.95 | $10.07 | $10.11 | 257 933 |
| Jun 30, 2020 | $10.66 | $10.85 | $10.33 | $10.56 | 350 229 |
| Jun 29, 2020 | $10.25 | $10.88 | $10.05 | $10.80 | 386 885 |
| Jun 26, 2020 | $10.06 | $10.53 | $9.63 | $10.03 | 1 203 862 |
| Jun 25, 2020 | $8.92 | $10.26 | $8.80 | $10.08 | 556 484 |
| Jun 24, 2020 | $10.36 | $10.38 | $9.26 | $9.30 | 532 743 |
| Jun 23, 2020 | $10.46 | $10.73 | $10.30 | $10.62 | 569 009 |
| Jun 22, 2020 | $10.06 | $10.45 | $9.64 | $10.28 | 519 157 |
| Jun 19, 2020 | $10.57 | $10.61 | $9.81 | $10.09 | 1 782 016 |
| Jun 18, 2020 | $10.12 | $10.79 | $9.97 | $10.28 | 513 444 |
