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 |
| Jun 01, 2016 | $38.36 | $38.90 | $37.83 | $38.81 | 123 722 |
| May 31, 2016 | $38.18 | $38.93 | $37.97 | $38.50 | 99 842 |
| May 27, 2016 | $37.99 | $38.35 | $37.65 | $38.21 | 89 089 |
| May 26, 2016 | $38.24 | $38.44 | $37.80 | $37.99 | 129 934 |
| May 25, 2016 | $38.07 | $38.50 | $37.75 | $38.23 | 172 244 |
| May 24, 2016 | $36.41 | $38.17 | $36.08 | $37.90 | 154 382 |
| May 23, 2016 | $36.04 | $36.11 | $35.17 | $35.89 | 156 655 |
| May 20, 2016 | $34.77 | $36.10 | $34.24 | $36.01 | 184 630 |
| May 19, 2016 | $35.10 | $35.43 | $34.31 | $34.72 | 103 163 |
| May 18, 2016 | $34.15 | $35.71 | $34.03 | $35.27 | 162 297 |
| May 17, 2016 | $35.37 | $35.73 | $34.00 | $34.22 | 183 057 |
| May 16, 2016 | $35.09 | $36.11 | $35.03 | $35.39 | 94 874 |
| May 13, 2016 | $35.27 | $35.68 | $35.01 | $35.12 | 109 064 |
| May 12, 2016 | $34.99 | $35.52 | $34.87 | $35.35 | 114 706 |
| May 11, 2016 | $35.52 | $35.61 | $34.79 | $34.83 | 200 214 |
| May 10, 2016 | $34.63 | $35.55 | $34.50 | $35.47 | 129 225 |
| May 09, 2016 | $35.14 | $35.25 | $33.77 | $34.54 | 116 556 |
| May 06, 2016 | $33.71 | $35.62 | $33.35 | $35.29 | 232 109 |
| May 05, 2016 | $33.00 | $35.79 | $32.54 | $33.71 | 373 900 |
| May 04, 2016 | $35.00 | $35.31 | $30.51 | $32.94 | 555 564 |
| May 03, 2016 | $37.05 | $37.68 | $36.16 | $36.37 | 97 045 |
| May 02, 2016 | $37.05 | $37.59 | $36.50 | $37.56 | 84 305 |
| Apr 29, 2016 | $37.57 | $39.00 | $36.91 | $36.95 | 144 383 |
| Apr 28, 2016 | $36.67 | $38.52 | $36.67 | $37.77 | 110 547 |
| Apr 27, 2016 | $36.84 | $37.19 | $36.56 | $37.06 | 132 308 |
