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 |
| Jul 07, 2016 | $32.54 | $33.17 | $32.48 | $28.64 | 140 800 |
| Jul 06, 2016 | $31.92 | $32.70 | $31.64 | $28.17 | 156 200 |
| Jul 05, 2016 | $33.34 | $33.41 | $32.15 | $28.05 | 152 600 |
| Jul 01, 2016 | $33.29 | $33.92 | $32.61 | $28.99 | 116 300 |
| Jun 30, 2016 | $32.68 | $33.36 | $32.38 | $28.92 | 129 600 |
| Jun 29, 2016 | $32.46 | $33.78 | $32.26 | $28.43 | 144 000 |
| Jun 28, 2016 | $32.23 | $32.62 | $31.76 | $27.65 | 160 800 |
| Jun 27, 2016 | $32.63 | $33.03 | $31.37 | $27.68 | 387 400 |
| Jun 24, 2016 | $32.98 | $34.31 | $32.84 | $28.87 | 504 500 |
| Jun 23, 2016 | $34.78 | $35.16 | $34.41 | $30.39 | 123 500 |
| Jun 22, 2016 | $35.03 | $35.22 | $34.17 | $29.76 | 88 800 |
| Jun 21, 2016 | $35.52 | $35.52 | $34.69 | $30.45 | 88 400 |
| Jun 20, 2016 | $36.21 | $36.34 | $35.35 | $30.83 | 62 600 |
| Jun 17, 2016 | $35.59 | $36.08 | $35.03 | $30.91 | 140 600 |
| Jun 16, 2016 | $35.54 | $35.73 | $34.69 | $35.47 | 72 622 |
| Jun 15, 2016 | $35.91 | $36.33 | $35.37 | $35.70 | 81 592 |
| Jun 14, 2016 | $36.28 | $36.51 | $35.31 | $35.64 | 89 616 |
| Jun 13, 2016 | $37.50 | $37.70 | $36.20 | $36.35 | 103 534 |
| Jun 10, 2016 | $38.10 | $38.23 | $37.34 | $37.70 | 121 063 |
| Jun 09, 2016 | $38.99 | $39.06 | $38.44 | $38.74 | 106 838 |
| Jun 08, 2016 | $39.31 | $39.39 | $38.91 | $39.15 | 62 147 |
| Jun 07, 2016 | $39.32 | $39.67 | $39.05 | $39.16 | 119 296 |
| Jun 06, 2016 | $38.59 | $39.63 | $38.23 | $39.35 | 97 436 |
| Jun 03, 2016 | $38.99 | $39.49 | $38.15 | $38.62 | 105 181 |
| Jun 02, 2016 | $38.74 | $39.19 | $38.51 | $39.15 | 106 694 |
