NASDAQ:ATRO
Astronics Corporation Stock Price (Quote)
$18.47
-0.140 (-0.752%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.83 | $19.16 | Friday, 10th May 2024 ATRO stock ended at $18.47. This is 0.752% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.81% from a day low at $18.09 to a day high of $18.78. |
| 90 days | $15.83 | $20.36 | |
| 52 weeks | $14.11 | $22.44 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $38.25 | $38.86 | $37.97 | $38.43 | 104 253 |
| Nov 25, 2016 | $38.69 | $38.69 | $37.81 | $38.36 | 38 748 |
| Nov 23, 2016 | $37.56 | $38.93 | $37.23 | $38.60 | 132 928 |
| Nov 22, 2016 | $36.56 | $37.91 | $36.40 | $37.81 | 113 856 |
| Nov 21, 2016 | $37.46 | $37.46 | $35.68 | $36.71 | 159 947 |
| Nov 18, 2016 | $35.12 | $35.45 | $34.84 | $35.32 | 72 543 |
| Nov 17, 2016 | $35.17 | $35.43 | $34.49 | $35.06 | 96 231 |
| Nov 16, 2016 | $35.03 | $35.25 | $34.51 | $34.99 | 113 950 |
| Nov 15, 2016 | $35.05 | $35.10 | $34.04 | $34.95 | 92 662 |
| Nov 14, 2016 | $35.05 | $36.06 | $34.59 | $34.80 | 132 875 |
| Nov 11, 2016 | $32.85 | $34.96 | $32.85 | $34.91 | 207 488 |
| Nov 10, 2016 | $33.29 | $33.61 | $32.65 | $32.84 | 279 279 |
| Nov 09, 2016 | $30.65 | $34.32 | $30.64 | $33.14 | 388 228 |
| Nov 08, 2016 | $34.00 | $34.00 | $28.32 | $30.76 | 602 352 |
| Nov 07, 2016 | $37.34 | $37.79 | $36.60 | $37.63 | 99 800 |
| Nov 04, 2016 | $35.51 | $37.06 | $35.51 | $36.47 | 99 100 |
| Nov 03, 2016 | $35.76 | $36.07 | $35.30 | $35.39 | 70 400 |
| Nov 02, 2016 | $36.43 | $36.94 | $35.47 | $35.62 | 113 800 |
| Nov 01, 2016 | $37.03 | $37.37 | $36.28 | $36.35 | 63 500 |
| Oct 31, 2016 | $37.17 | $37.23 | $35.96 | $37.02 | 93 400 |
| Oct 28, 2016 | $36.13 | $37.10 | $36.13 | $36.97 | 91 300 |
| Oct 27, 2016 | $36.44 | $37.09 | $35.81 | $36.18 | 78 200 |
| Oct 26, 2016 | $36.14 | $36.75 | $36.14 | $36.46 | 87 000 |
| Oct 25, 2016 | $36.21 | $36.65 | $35.81 | $36.25 | 188 000 |
| Oct 24, 2016 | $36.20 | $37.17 | $36.11 | $36.28 | 119 200 |
