Astronics Corporation (ATRO) Historical Stock Data
16.02 ↑0.02 (0.12%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATRO is down -0.54% a day on average. There have been 12 days where Astronics Corporation closed green and 18 days where ATRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 15.92 | 16.02 | ↑$0.10 (0.63%) | 15.83 | 16.22 | 118.46K |
| 2024-04-18 | 16.25 | 16.00 | ↓$0.25 (-1.54%) | 15.96 | 16.45 | 108.33K |
| 2024-04-17 | 16.86 | 16.12 | ↓$0.74 (-4.39%) | 16.12 | 16.94 | 100.33K |
| 2024-04-16 | 16.62 | 16.66 | ↑$0.04 (0.24%) | 16.54 | 16.83 | 49.67K |
| 2024-04-15 | 17.03 | 16.77 | ↓$0.26 (-1.53%) | 16.67 | 17.16 | 53.53K |
| 2024-04-12 | 16.95 | 17.01 | ↑$0.06 (0.35%) | 16.82 | 17.27 | 111.86K |
| 2024-04-11 | 17.18 | 17.00 | ↓$0.18 (-1.05%) | 16.79 | 17.18 | 67.40K |
| 2024-04-10 | 17.04 | 17.08 | ↑$0.04 (0.23%) | 16.72 | 17.20 | 134.34K |
| 2024-04-09 | 17.82 | 17.49 | ↓$0.33 (-1.85%) | 17.46 | 17.99 | 101.94K |
| 2024-04-08 | 17.92 | 17.72 | ↓$0.20 (-1.12%) | 17.70 | 17.97 | 95.38K |
| 2024-04-05 | 17.66 | 17.70 | ↑$0.04 (0.23%) | 17.64 | 17.79 | 49.78K |
| 2024-04-04 | 18.33 | 17.70 | ↓$0.63 (-3.44%) | 17.66 | 18.33 | 70K |
| 2024-04-03 | 17.55 | 18.09 | ↑$0.54 (3.08%) | 17.50 | 18.15 | 108.20K |
| 2024-04-02 | 18.11 | 17.70 | ↓$0.41 (-2.26%) | 17.67 | 18.34 | 90.81K |
| 2024-04-01 | 19.20 | 18.41 | ↓$0.79 (-4.11%) | 18.40 | 19.20 | 61.73K |
| 2024-03-28 | 18.97 | 19.04 | ↑$0.07 (0.37%) | 18.83 | 19.35 | 119.39K |
| 2024-03-27 | 18.38 | 18.92 | ↑$0.54 (2.94%) | 18.30 | 19.03 | 141.44K |
| 2024-03-26 | 18.63 | 18.19 | ↓$0.44 (-2.36%) | 18.16 | 18.63 | 101.58K |
| 2024-03-25 | 18.49 | 18.46 | ↓$0.03 (-0.16%) | 18.34 | 18.65 | 54.97K |
| 2024-03-22 | 19.09 | 18.41 | ↓$0.68 (-3.56%) | 18.34 | 19.31 | 90.41K |
| 2024-03-21 | 18.26 | 18.99 | ↑$0.73 (4.00%) | 18.24 | 19.04 | 158.92K |
| 2024-03-20 | 17.56 | 18.08 | ↑$0.52 (2.96%) | 17.54 | 18.17 | 97.30K |
| 2024-03-19 | 17.43 | 17.65 | ↑$0.22 (1.26%) | 17.43 | 17.88 | 82.81K |
| 2024-03-18 | 17.63 | 17.50 | ↓$0.13 (-0.74%) | 17.46 | 17.70 | 93.62K |
| 2024-03-15 | 17.39 | 17.65 | ↑$0.26 (1.50%) | 17.39 | 17.77 | 503.16K |
| 2024-03-14 | 17.78 | 17.41 | ↓$0.37 (-2.08%) | 17.35 | 17.93 | 97.18K |
| 2024-03-13 | 17.85 | 17.74 | ↓$0.11 (-0.62%) | 17.60 | 18.06 | 115.22K |
| 2024-03-12 | 18.00 | 17.91 | ↓$0.09 (-0.50%) | 17.64 | 18.00 | 95.22K |
| 2024-03-11 | 18.10 | 18.08 | ↓$0.02 (-0.11%) | 17.97 | 18.27 | 87.27K |
| 2024-03-08 | 18.60 | 18.15 | ↓$0.45 (-2.42%) | 17.99 | 18.78 | 92.55K |
Create an account or log in to view more rows.
$ATRO wow
$ATRO Hedgies
we aren't going anywhere!
$ATRO enjoy your weekend
$ATRO 50% chance this will go up or down. I am a professional guys.
$ATRO now I buy
$ATRO now I buy
$ATRO Fake dip news.
$ATRO just added more
$ATRO I'm friggin bored. Just give us our money already
$ATRO has just been halted from trading due to volatility.