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 |
| Sep 16, 2016 | $42.34 | $42.90 | $40.89 | $36.95 | 227 100 |
| Sep 15, 2016 | $41.53 | $42.42 | $41.09 | $36.82 | 41 800 |
| Sep 14, 2016 | $41.91 | $42.72 | $41.43 | $36.14 | 75 600 |
| Sep 13, 2016 | $42.35 | $42.75 | $41.46 | $36.24 | 93 400 |
| Sep 12, 2016 | $42.88 | $43.42 | $41.71 | $37.30 | 129 100 |
| Sep 09, 2016 | $44.46 | $44.46 | $42.99 | $37.40 | 108 100 |
| Sep 08, 2016 | $44.75 | $45.07 | $44.10 | $38.97 | 49 600 |
| Sep 07, 2016 | $44.25 | $45.12 | $44.19 | $38.96 | 103 600 |
| Sep 06, 2016 | $45.00 | $45.24 | $44.17 | $38.43 | 103 300 |
| Sep 02, 2016 | $45.05 | $45.45 | $44.82 | $39.16 | 110 900 |
| Sep 01, 2016 | $44.86 | $45.34 | $44.36 | $39.11 | 89 100 |
| Aug 31, 2016 | $44.64 | $45.29 | $44.20 | $38.97 | 96 000 |
| Aug 30, 2016 | $44.34 | $45.29 | $44.34 | $38.80 | 204 300 |
| Aug 29, 2016 | $43.97 | $44.60 | $43.97 | $38.66 | 38 100 |
| Aug 26, 2016 | $43.83 | $44.37 | $43.53 | $38.25 | 69 600 |
| Aug 25, 2016 | $43.39 | $43.85 | $43.29 | $38.10 | 56 300 |
| Aug 24, 2016 | $43.97 | $44.45 | $43.60 | $38.10 | 75 700 |
| Aug 23, 2016 | $43.84 | $44.45 | $43.67 | $38.30 | 72 300 |
| Aug 22, 2016 | $43.64 | $44.20 | $42.08 | $37.90 | 62 900 |
| Aug 19, 2016 | $43.27 | $44.20 | $39.93 | $38.03 | 126 100 |
| Aug 18, 2016 | $42.83 | $43.82 | $42.83 | $37.72 | 44 500 |
| Aug 17, 2016 | $42.98 | $43.23 | $42.48 | $37.24 | 84 600 |
| Aug 16, 2016 | $43.22 | $43.76 | $42.90 | $37.42 | 219 000 |
| Aug 15, 2016 | $42.37 | $43.65 | $42.30 | $37.63 | 89 200 |
| Aug 12, 2016 | $41.99 | $42.39 | $41.56 | $36.81 | 119 300 |
