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 |
| Oct 21, 2016 | $35.60 | $35.96 | $35.43 | $35.75 | 55 700 |
| Oct 20, 2016 | $36.60 | $37.09 | $35.76 | $35.85 | 124 000 |
| Oct 19, 2016 | $36.60 | $37.24 | $36.39 | $36.77 | 85 900 |
| Oct 18, 2016 | $36.80 | $37.00 | $36.35 | $36.51 | 38 100 |
| Oct 17, 2016 | $35.69 | $36.53 | $35.56 | $36.38 | 52 100 |
| Oct 14, 2016 | $35.93 | $36.24 | $35.62 | $35.75 | 115 900 |
| Oct 13, 2016 | $35.21 | $36.34 | $34.25 | $35.61 | 64 700 |
| Oct 12, 2016 | $35.55 | $35.64 | $35.16 | $35.55 | 103 800 |
| Oct 11, 2016 | $36.31 | $36.58 | $35.34 | $35.57 | 88 600 |
| Oct 10, 2016 | $36.64 | $37.32 | $36.09 | $36.35 | 143 100 |
| Oct 07, 2016 | $38.06 | $38.56 | $36.53 | $36.62 | 187 900 |
| Oct 06, 2016 | $40.50 | $40.84 | $38.02 | $38.24 | 178 700 |
| Oct 05, 2016 | $45.93 | $46.66 | $44.92 | $40.50 | 124 700 |
| Oct 04, 2016 | $44.83 | $46.44 | $44.71 | $39.77 | 164 600 |
| Oct 03, 2016 | $44.79 | $44.87 | $44.04 | $38.95 | 86 400 |
| Sep 30, 2016 | $44.51 | $45.34 | $43.96 | $39.17 | 96 700 |
| Sep 29, 2016 | $44.42 | $44.70 | $44.01 | $38.46 | 68 100 |
| Sep 28, 2016 | $44.34 | $44.54 | $44.19 | $38.68 | 70 400 |
| Sep 27, 2016 | $43.62 | $44.56 | $43.50 | $38.45 | 171 800 |
| Sep 26, 2016 | $43.65 | $44.10 | $43.43 | $37.83 | 78 300 |
| Sep 23, 2016 | $43.79 | $44.18 | $43.52 | $38.11 | 69 300 |
| Sep 22, 2016 | $43.37 | $44.02 | $43.37 | $38.23 | 59 800 |
| Sep 21, 2016 | $42.42 | $43.03 | $42.02 | $37.38 | 76 400 |
| Sep 20, 2016 | $42.46 | $43.28 | $42.00 | $36.77 | 79 200 |
| Sep 19, 2016 | $42.56 | $42.83 | $42.01 | $36.75 | 52 200 |
