Astronics Corporation (ATRO) Historical Stock Data
50.88 ↓0.84 (-1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATRO is up 0.55% a day on average. There have been 15 days where Astronics Corporation closed green and 15 days where ATRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 51.72 | 50.88 | ↓$0.84 (-1.62%) | 50.67 | 52.34 | 386.59K |
| 2025-12-03 | 53.24 | 51.72 | ↓$1.52 (-2.85%) | 49.51 | 53.24 | 899.93K |
| 2025-12-02 | 53.22 | 53.24 | ↑$0.02 (0.04%) | 52.50 | 55.02 | 407.23K |
| 2025-12-01 | 53.99 | 53.15 | ↓$0.84 (-1.56%) | 52.75 | 54.16 | 369.07K |
| 2025-11-28 | 55.00 | 54.57 | ↓$0.43 (-0.78%) | 53.78 | 55.29 | 197K |
| 2025-11-26 | 51.97 | 54.63 | ↑$2.66 (5.12%) | 51.60 | 54.95 | 721.35K |
| 2025-11-25 | 50.69 | 51.07 | ↑$0.38 (0.75%) | 49.58 | 51.44 | 440.48K |
| 2025-11-24 | 47.88 | 50.47 | ↑$2.59 (5.41%) | 47.58 | 50.85 | 756.10K |
| 2025-11-21 | 46.66 | 47.48 | ↑$0.82 (1.76%) | 45.75 | 47.86 | 598.39K |
| 2025-11-20 | 50.72 | 47.13 | ↓$3.59 (-7.07%) | 46.85 | 51.18 | 609.36K |
| 2025-11-19 | 50.06 | 49.36 | ↓$0.71 (-1.41%) | 48.87 | 50.43 | 386.50K |
| 2025-11-18 | 49.45 | 49.59 | ↑$0.14 (0.28%) | 49.27 | 51.10 | 499.07K |
| 2025-11-17 | 52.15 | 50.12 | ↓$2.03 (-3.89%) | 49.45 | 53.26 | 860.58K |
| 2025-11-14 | 47.33 | 52.15 | ↑$4.82 (10.18%) | 47.15 | 52.58 | 1M |
| 2025-11-13 | 49.09 | 49.19 | ↑$0.10 (0.20%) | 48.12 | 50.48 | 1.02M |
| 2025-11-12 | 48.51 | 48.99 | ↑$0.48 (0.99%) | 47.90 | 50.01 | 674.79K |
| 2025-11-11 | 47.80 | 47.94 | ↑$0.14 (0.29%) | 46.66 | 48.00 | 309.69K |
| 2025-11-10 | 47.71 | 47.83 | ↑$0.12 (0.25%) | 47.32 | 48.74 | 378.63K |
| 2025-11-07 | 46.62 | 46.98 | ↑$0.36 (0.77%) | 44.91 | 47.21 | 445.39K |
| 2025-11-06 | 47.58 | 47.01 | ↓$0.57 (-1.20%) | 46.72 | 48.13 | 705.24K |
| 2025-11-05 | 42.51 | 47.35 | ↑$4.84 (11.39%) | 41.50 | 47.88 | 1.52M |
| 2025-11-04 | 47.43 | 47.99 | ↑$0.56 (1.18%) | 47.00 | 48.94 | 0.94M |
| 2025-11-03 | 49.29 | 48.74 | ↓$0.55 (-1.12%) | 48.01 | 49.75 | 620.10K |
| 2025-10-31 | 49.50 | 49.18 | ↓$0.32 (-0.65%) | 48.70 | 49.82 | 396.47K |
| 2025-10-30 | 49.81 | 49.09 | ↓$0.72 (-1.45%) | 49.03 | 50.60 | 508.16K |
| 2025-10-29 | 50.67 | 49.79 | ↓$0.88 (-1.74%) | 49.31 | 51.72 | 553.47K |
| 2025-10-28 | 51.00 | 50.75 | ↓$0.25 (-0.49%) | 50.27 | 51.56 | 283.62K |
| 2025-10-27 | 51.27 | 50.61 | ↓$0.66 (-1.29%) | 50.06 | 51.88 | 319.99K |
| 2025-10-24 | 50.65 | 50.31 | ↓$0.34 (-0.67%) | 50.08 | 51.46 | 623.28K |
| 2025-10-23 | 47.37 | 49.99 | ↑$2.62 (5.53%) | 46.90 | 50.00 | 706.52K |
Create an account or log in to view more rows.
$ATRO if your selling dont regret it later
$ATRO Momentum is building...
$ATRO Dumping started...
Get out while you can...
$ATRO Don't like that...
$ATRO good support.....
$ATRO buy the dip…smfh
$ATRO Good morning gang!
$ATRO what a horse shit show!
$ATRO puts r going to print tomorrow
$ATRO Lol she wants higher