Astronics Corporation (ATRO) Historical Stock Data
18.19 ↑0.48 (2.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATRO is down -0.41% 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 |
---|---|---|---|---|---|---|
2024-11-04 | 17.67 | 18.19 | ↑$0.52 (2.94%) | 17.61 | 18.31 | 183.64K |
2024-11-01 | 17.65 | 17.71 | ↑$0.06 (0.34%) | 17.48 | 18.11 | 163.33K |
2024-10-31 | 18.30 | 17.39 | ↓$0.91 (-4.97%) | 17.39 | 18.31 | 76.53K |
2024-10-30 | 18.31 | 18.33 | ↑$0.02 (0.11%) | 18.31 | 18.72 | 93.43K |
2024-10-29 | 18.19 | 18.41 | ↑$0.22 (1.21%) | 18.18 | 18.45 | 72.81K |
2024-10-28 | 18.40 | 18.38 | ↓$0.02 (-0.11%) | 18.27 | 18.46 | 88.48K |
2024-10-25 | 18.16 | 18.13 | ↓$0.03 (-0.17%) | 17.77 | 18.22 | 111.87K |
2024-10-24 | 18.50 | 18.05 | ↓$0.45 (-2.43%) | 17.99 | 18.55 | 105.78K |
2024-10-23 | 18.47 | 18.46 | ↓$0.01 (-0.05%) | 18.23 | 18.56 | 93.40K |
2024-10-22 | 18.75 | 18.62 | ↓$0.13 (-0.69%) | 18.35 | 18.90 | 144.86K |
2024-10-21 | 19.07 | 18.82 | ↓$0.25 (-1.31%) | 18.67 | 19.41 | 152.23K |
2024-10-18 | 20.98 | 19.01 | ↓$1.97 (-9.39%) | 18.76 | 21.11 | 213.50K |
2024-10-17 | 20.55 | 21.04 | ↑$0.49 (2.38%) | 20.45 | 21.04 | 68.24K |
2024-10-16 | 20.57 | 20.49 | ↓$0.08 (-0.39%) | 20.39 | 20.58 | 61.10K |
2024-10-15 | 20.33 | 20.28 | ↓$0.05 (-0.25%) | 20.10 | 20.66 | 71.22K |
2024-10-14 | 20.40 | 20.34 | ↓$0.06 (-0.29%) | 20.18 | 20.49 | 67.93K |
2024-10-11 | 19.34 | 20.40 | ↑$1.06 (5.48%) | 19.34 | 20.55 | 155.69K |
2024-10-10 | 19.66 | 19.35 | ↓$0.31 (-1.58%) | 19.33 | 19.78 | 92.95K |
2024-10-09 | 19.88 | 19.99 | ↑$0.11 (0.55%) | 19.77 | 20.19 | 93.54K |
2024-10-08 | 19.86 | 19.95 | ↑$0.09 (0.45%) | 19.72 | 20.09 | 74.58K |
2024-10-07 | 19.79 | 19.82 | ↑$0.03 (0.15%) | 19.67 | 19.94 | 50.19K |
2024-10-04 | 19.74 | 19.98 | ↑$0.24 (1.22%) | 19.65 | 20.06 | 66.90K |
2024-10-03 | 19.65 | 19.32 | ↓$0.33 (-1.68%) | 19.20 | 19.65 | 66.81K |
2024-10-02 | 19.50 | 19.71 | ↑$0.21 (1.08%) | 19.50 | 19.93 | 59.93K |
2024-10-01 | 19.39 | 19.56 | ↑$0.17 (0.88%) | 19.19 | 19.80 | 80.25K |
2024-09-30 | 19.93 | 19.48 | ↓$0.45 (-2.26%) | 19.38 | 20.08 | 103.28K |
2024-09-27 | 20.15 | 20.05 | ↓$0.10 (-0.50%) | 19.79 | 20.23 | 54.61K |
2024-09-26 | 20.25 | 19.92 | ↓$0.33 (-1.63%) | 19.90 | 20.25 | 69.09K |
2024-09-25 | 20.11 | 19.89 | ↓$0.22 (-1.09%) | 19.84 | 20.34 | 68.04K |
2024-09-24 | 20.21 | 20.12 | ↓$0.09 (-0.45%) | 19.91 | 20.21 | 67.58K |
Create an account or log in to view more rows.
$ATRO run it!
$ATRO The best investment you can make is an investment in yourself or another person
$ATRO Longs will be rewarded handsomely
$ATRO hold and buy… go green go!!!
$ATRO Price target here?
$ATRO it's just a matter of time and patience...
$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.