Astronics Corporation ATRO
NASDAQ · United States · Electronic Technology
$68.57+1.15 (+1.71%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $68.51 | +1.62% | $67.47 | $68.81 | $66.95 | 101.42K |
| 2026-09-30 | $67.42 | -0.06% | $68.00 | $68.00 | $66.03 | 495.00K |
| 2026-09-29 | $67.46 | -0.28% | $68.22 | $69.10 | $65.66 | 554.00K |
| 2026-09-28 | $67.65 | -2.27% | $68.51 | $68.98 | $67.13 | 529.60K |
| 2026-09-25 | $69.22 | +0.10% | $69.55 | $69.95 | $68.38 | 414.20K |
| 2026-09-24 | $69.15 | +0.01% | $68.42 | $70.18 | $67.51 | 262.60K |
| 2026-09-23 | $69.14 | -0.80% | $69.10 | $70.02 | $68.61 | 517.40K |
| 2026-09-22 | $69.70 | +1.57% | $69.00 | $70.41 | $68.00 | 516.60K |
| 2026-09-21 | $68.62 | +4.43% | $66.74 | $69.48 | $66.20 | 691.80K |
| 2026-09-18 | $65.71 | +1.19% | $65.08 | $66.47 | $64.25 | 2.06M |
| 2026-09-17 | $64.94 | -2.02% | $67.65 | $68.93 | $62.66 | 1.30M |
| 2026-09-16 | $66.28 | -0.54% | $66.75 | $69.64 | $65.62 | 745.70K |
| 2026-09-15 | $66.64 | -6.10% | $70.97 | $71.88 | $66.27 | 744.90K |
| 2026-09-14 | $70.97 | -4.07% | $71.94 | $72.00 | $69.85 | 795.80K |
| 2026-09-11 | $73.98 | +0.67% | $74.31 | $76.25 | $72.67 | 393.40K |
| 2026-09-10 | $73.49 | -2.79% | $74.40 | $75.37 | $72.55 | 545.30K |
| 2026-09-09 | $75.60 | -0.53% | $75.12 | $77.71 | $75.00 | 466.90K |
| 2026-09-08 | $76.00 | -0.34% | $75.82 | $76.49 | $74.02 | 406.80K |
| 2026-09-04 | $76.26 | +2.32% | $74.60 | $76.83 | $74.55 | 346.80K |
| 2026-09-03 | $74.53 | +1.46% | $74.44 | $74.82 | $72.35 | 503.20K |
| 2026-09-02 | $73.46 | +0.64% | $74.28 | $74.28 | $72.29 | 672.80K |
| 2026-09-01 | $72.99 | -0.92% | $73.25 | $75.20 | $72.70 | 816.60K |
| 2026-08-31 | $73.67 | -2.69% | $74.69 | $74.74 | $72.56 | 371.70K |
| 2026-08-28 | $75.71 | -2.92% | $78.00 | $78.18 | $75.48 | 432.70K |
| 2026-08-27 | $77.99 | +0.62% | $77.55 | $78.27 | $76.10 | 494.90K |
| 2026-08-26 | $77.51 | +4.04% | $74.10 | $77.78 | $73.73 | 575.40K |
| 2026-08-25 | $74.50 | -0.33% | $77.14 | $77.55 | $73.63 | 507.20K |
| 2026-08-24 | $74.75 | -4.17% | $76.63 | $78.13 | $74.52 | 676.00K |
| 2026-08-21 | $78.00 | +2.55% | $76.66 | $78.56 | $74.23 | 528.40K |
| 2026-08-20 | $76.06 | -6.87% | $81.05 | $81.40 | $75.91 | 637.40K |
| 2026-08-19 | $81.67 | -5.17% | $86.06 | $86.22 | $81.02 | 544.90K |
| 2026-08-18 | $86.12 | -7.45% | $91.48 | $91.48 | $84.79 | 941.80K |
| 2026-08-17 | $93.05 | -0.43% | $93.77 | $94.31 | $91.80 | 488.10K |
| 2026-08-14 | $93.45 | +0.91% | $92.61 | $94.08 | $90.53 | 589.60K |
| 2026-08-13 | $92.61 | +5.37% | $86.57 | $94.46 | $85.02 | 1.52M |
| 2026-08-12 | $87.89 | +17.33% | $84.22 | $92.50 | $79.50 | 2.16M |
| 2026-08-11 | $74.91 | -0.73% | $75.52 | $77.00 | $74.09 | 780.20K |
| 2026-08-10 | $75.46 | -2.95% | $79.27 | $79.27 | $75.12 | 461.80K |
| 2026-08-07 | $77.75 | +2.25% | $76.60 | $78.43 | $73.65 | 582.40K |
| 2026-08-06 | $76.04 | -1.43% | $76.29 | $80.80 | $75.76 | 538.60K |
| 2026-08-05 | $77.14 | +2.06% | $76.50 | $77.69 | $76.11 | 496.70K |
| 2026-08-04 | $75.58 | +6.27% | $72.86 | $76.18 | $71.86 | 473.80K |
| 2026-08-03 | $71.12 | +2.35% | $69.71 | $71.83 | $68.98 | 448.60K |
| 2026-07-31 | $69.49 | +1.58% | $69.39 | $70.01 | $67.34 | 295.40K |
| 2026-07-30 | $68.41 | +5.02% | $67.01 | $68.83 | $65.99 | 611.90K |
| 2026-07-29 | $65.14 | -4.67% | $68.33 | $68.43 | $64.55 | 639.70K |
| 2026-07-28 | $68.33 | -2.72% | $69.63 | $69.63 | $66.90 | 515.20K |
| 2026-07-27 | $70.24 | +0.56% | $69.85 | $71.62 | $68.05 | 400.60K |
| 2026-07-24 | $69.85 | -1.62% | $72.05 | $72.39 | $69.71 | 407.40K |
| 2026-07-23 | $71.00 | +0.16% | $71.07 | $73.09 | $70.46 | 569.50K |
| 2026-07-22 | $70.89 | +2.74% | $69.00 | $71.11 | $68.37 | 391.30K |
| 2026-07-21 | $69.00 | +2.60% | $68.00 | $70.00 | $67.54 | 456.20K |
| 2026-07-20 | $67.25 | -0.01% | $67.49 | $69.56 | $67.19 | 340.30K |
| 2026-07-17 | $67.26 | +1.85% | $64.96 | $68.37 | $64.22 | 474.50K |
| 2026-07-16 | $66.04 | -7.58% | $70.34 | $70.48 | $65.77 | 670.10K |
| 2026-07-15 | $71.46 | -1.37% | $72.45 | $73.35 | $69.74 | 462.30K |
| 2026-07-14 | $72.45 | +0.58% | $73.57 | $74.21 | $72.32 | 415.60K |
| 2026-07-13 | $72.03 | -0.65% | $71.89 | $73.40 | $70.91 | 354.70K |
| 2026-07-10 | $72.50 | +0.89% | $71.18 | $73.68 | $69.96 | 874.00K |
| 2026-07-09 | $71.86 | +0.97% | $71.67 | $72.52 | $70.41 | 494.70K |
| 2026-07-08 | $71.17 | +1.40% | $69.89 | $71.99 | $69.45 | 751.30K |
| 2026-07-07 | $70.19 | -2.23% | $70.60 | $72.41 | $69.92 | 934.20K |
| 2026-07-06 | $71.79 | +1.36% | $71.89 | $73.19 | $70.85 | 858.00K |
| 2026-07-02 | $70.83 | -6.88% | $75.78 | $76.16 | $70.20 | 1.10M |
| 2026-07-01 | $76.06 | -6.40% | $80.45 | $81.61 | $75.68 | 1.11M |
| 2026-06-30 | $81.26 | -5.14% | $86.01 | $86.19 | $75.83 | 1.75M |
| 2026-06-29 | $85.66 | +1.59% | $84.26 | $85.89 | $83.24 | 546.20K |
| 2026-06-26 | $84.32 | -3.25% | $86.34 | $86.90 | $82.57 | 1.24M |
| 2026-06-25 | $87.15 | +2.70% | $85.69 | $88.72 | $85.12 | 600.50K |
| 2026-06-24 | $84.86 | +2.61% | $83.92 | $88.28 | $83.45 | 780.90K |
| 2026-06-23 | $82.70 | +1.04% | $79.03 | $83.75 | $78.22 | 656.10K |
| 2026-06-22 | $81.85 | +1.60% | $81.24 | $82.54 | $79.59 | 572.10K |
| 2026-06-18 | $80.56 | +0.62% | $82.54 | $83.78 | $79.14 | 1.71M |
| 2026-06-17 | $80.06 | +6.04% | $75.02 | $81.56 | $73.51 | 997.30K |
| 2026-06-16 | $75.50 | -0.25% | $75.69 | $77.20 | $75.00 | 517.50K |
| 2026-06-15 | $75.69 | -1.21% | $81.61 | $82.63 | $74.83 | 964.40K |
| 2026-06-12 | $76.62 | +1.27% | $76.78 | $79.72 | $75.50 | 1.10M |
| 2026-06-11 | $75.66 | +15.13% | $67.65 | $75.78 | $67.41 | 1.62M |
| 2026-06-10 | $65.71 | -2.66% | $67.35 | $68.79 | $65.24 | 613.47K |
| 2026-06-09 | $67.51 | +0.32% | $68.10 | $70.21 | $64.00 | 1.74M |
| 2026-06-08 | $67.29 | -0.47% | $69.15 | $69.35 | $67.25 | 320.39K |
| 2026-06-05 | $67.61 | -2.99% | $68.74 | $70.47 | $66.94 | 664.84K |
| 2026-06-04 | $69.70 | +4.57% | $67.30 | $70.73 | $66.69 | 635.90K |
| 2026-06-03 | $66.65 | -2.45% | $67.86 | $69.06 | $66.03 | 526.39K |
| 2026-06-02 | $68.32 | +0.60% | $67.92 | $69.94 | $67.45 | 402.71K |
| 2026-06-01 | $67.92 | -2.18% | $68.84 | $69.73 | $67.05 | 547.19K |
| 2026-05-29 | $69.43 | -1.33% | $70.17 | $70.97 | $68.52 | 581.77K |
| 2026-05-28 | $70.37 | +3.72% | $68.52 | $72.35 | $67.33 | 656.57K |
| 2026-05-27 | $67.85 | +0.68% | $68.52 | $69.40 | $66.53 | 785.01K |
| 2026-05-26 | $67.39 | +4.43% | $65.92 | $67.73 | $65.62 | 470.88K |