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 |
| Aug 11, 2016 | $41.35 | $42.04 | $40.77 | $36.43 | 121 400 |
| Aug 10, 2016 | $41.33 | $41.70 | $40.32 | $35.76 | 83 700 |
| Aug 09, 2016 | $42.00 | $42.06 | $41.03 | $36.02 | 136 700 |
| Aug 08, 2016 | $41.63 | $42.03 | $41.12 | $36.51 | 128 200 |
| Aug 05, 2016 | $40.10 | $42.07 | $39.79 | $36.05 | 205 900 |
| Aug 04, 2016 | $39.79 | $40.72 | $39.25 | $34.88 | 142 800 |
| Aug 03, 2016 | $37.78 | $40.16 | $37.06 | $34.91 | 226 600 |
| Aug 02, 2016 | $39.03 | $39.47 | $37.34 | $33.19 | 221 400 |
| Aug 01, 2016 | $38.15 | $39.30 | $37.65 | $33.97 | 255 500 |
| Jul 29, 2016 | $37.54 | $38.39 | $37.01 | $33.28 | 179 600 |
| Jul 28, 2016 | $38.09 | $38.09 | $36.98 | $32.62 | 111 000 |
| Jul 27, 2016 | $36.42 | $38.18 | $36.07 | $33.07 | 144 000 |
| Jul 26, 2016 | $35.68 | $36.40 | $35.40 | $31.61 | 114 800 |
| Jul 25, 2016 | $36.34 | $36.34 | $35.40 | $31.05 | 138 400 |
| Jul 22, 2016 | $36.08 | $36.46 | $35.35 | $31.67 | 89 300 |
| Jul 21, 2016 | $35.80 | $36.71 | $34.32 | $31.42 | 161 500 |
| Jul 20, 2016 | $35.39 | $36.09 | $35.22 | $31.22 | 52 500 |
| Jul 19, 2016 | $35.30 | $35.84 | $35.16 | $30.71 | 94 500 |
| Jul 18, 2016 | $35.25 | $35.74 | $35.06 | $30.70 | 107 600 |
| Jul 15, 2016 | $35.30 | $35.68 | $34.96 | $30.79 | 101 500 |
| Jul 14, 2016 | $35.13 | $35.50 | $34.75 | $30.41 | 224 900 |
| Jul 13, 2016 | $35.58 | $35.67 | $34.42 | $30.24 | 230 600 |
| Jul 12, 2016 | $35.05 | $35.88 | $34.21 | $30.83 | 111 000 |
| Jul 11, 2016 | $35.06 | $35.20 | $34.56 | $30.16 | 128 400 |
| Jul 08, 2016 | $33.34 | $34.86 | $33.34 | $30.20 | 184 200 |
