Advertisement
U.S. markets closed

Astronics Corporation (ATRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
19.04+0.12 (+0.63%)
At close: 04:00PM EDT
19.42 +0.38 (+2.00%)
After hours: 06:36PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202418.9719.3318.8319.0419.04119,382
Mar 27, 202418.3819.0318.3018.9218.92141,400
Mar 26, 202418.6318.6318.1618.1918.19101,600
Mar 25, 202418.4918.6518.3418.4618.4655,000
Mar 22, 202419.0919.3118.3418.4118.4190,400
Mar 21, 202418.2619.0418.2418.9918.99158,900
Mar 20, 202417.5618.1717.5418.0818.0897,300
Mar 19, 202417.4317.8817.4317.6517.6582,800
Mar 18, 202417.6317.7017.4617.5017.5093,600
Mar 15, 202417.3917.7717.3917.6517.65503,100
Mar 14, 202417.7817.9317.3517.4117.4197,200
Mar 13, 202417.8518.0617.6017.7417.74115,200
Mar 12, 202418.0018.0017.6417.9117.9195,200
Mar 11, 202418.1018.2717.9718.0818.0887,300
Mar 08, 202418.6018.7817.9918.1518.1592,500
Mar 07, 202418.6118.8918.4518.5018.5092,300
Mar 06, 202418.2818.6118.2418.5018.5099,600
Mar 05, 202418.9518.9518.1118.2118.21155,900
Mar 04, 202419.0719.2518.4318.9018.90188,200
Mar 01, 202419.2519.2918.5319.1119.11225,900
Feb 29, 202420.1120.3618.5319.1719.17308,900
Feb 28, 202419.1719.6719.0719.5119.51208,800
Feb 27, 202419.3819.6019.2319.3619.36135,200
Feb 26, 202418.7819.2818.7819.2219.2290,200
Feb 23, 202418.7418.9518.5518.9418.9487,600
Feb 22, 202418.8919.0218.5318.6518.65170,000
Feb 21, 202419.0019.1318.8618.9118.9178,200
Feb 20, 202418.9219.2218.8619.0619.0689,500
Feb 16, 202419.1319.2718.8819.1919.19121,400
Feb 15, 202419.0919.5018.8619.2119.21127,900
Feb 14, 202418.5419.0018.4718.8718.87103,000
Feb 13, 202418.5618.5618.0418.2118.21216,700
Feb 12, 202418.4019.2518.4019.1619.16165,300
Feb 09, 202418.1018.4718.0118.3318.3399,800
Feb 08, 202417.7818.0817.6517.9917.99101,400
Feb 07, 202417.8718.1917.7017.7917.79153,000
Feb 06, 202417.4517.9917.4517.7417.74113,200
Feb 05, 202417.5217.5317.1917.4417.4472,300
Feb 02, 202417.3817.7517.2717.6417.64105,500
Feb 01, 202416.9717.6116.9017.5617.56180,500
Jan 31, 202417.4117.4916.8916.9116.91138,100
Jan 30, 202417.3217.5917.2017.4017.4070,300
Jan 29, 202417.2917.5216.9817.4417.44108,000
Jan 26, 202417.4217.4517.0617.2817.2889,700
Jan 25, 202417.7117.9817.2617.4017.40135,300
Jan 24, 202417.2817.6517.2817.4317.43128,400
Jan 23, 202417.3317.5617.0917.2217.22104,900
Jan 22, 202416.9517.3516.9517.1617.16124,300
Jan 19, 202416.6916.9416.3616.8716.87132,600
Jan 18, 202416.2416.5816.1316.4516.45129,200
Jan 17, 202416.0316.3315.8716.0916.0992,000
Jan 16, 202416.7616.9116.1716.3216.32163,400
Jan 12, 202416.9317.0816.7516.9416.94188,700
Jan 11, 202416.4516.7015.9716.6416.64302,600
Jan 10, 202416.3317.8016.0516.6616.66273,100
Jan 09, 202415.7915.7915.2915.5915.59132,200
Jan 08, 202415.6915.9615.5615.9615.9682,700
Jan 05, 202416.0516.2415.6715.7215.72158,400
Jan 04, 202416.5516.5916.1316.1416.1499,600
Jan 03, 202417.1317.1316.4416.4516.45156,200
Jan 02, 202417.2917.4716.8317.2317.23162,600
Dec 29, 202317.5517.7017.2917.4217.42142,400
Dec 28, 202317.5917.6616.7317.5917.5993,600
Dec 27, 202317.6017.7617.3617.7017.7092,600
Dec 26, 202317.0817.7516.9917.5817.58101,300
Dec 22, 202316.9017.2016.8216.9816.98120,900
Dec 21, 202316.7116.9216.5116.8016.80144,500
Dec 20, 202316.5817.3516.4516.5516.55223,200
Dec 19, 202316.1816.6616.1416.6416.64148,100
Dec 18, 202315.8716.2015.7416.1416.14159,100
Dec 15, 202316.3016.3015.7515.7715.771,043,800
Dec 14, 202316.2816.5615.8716.1016.10192,400
Dec 13, 202315.7216.2915.5816.0616.06229,200
Dec 12, 202315.5015.8315.4515.6315.63152,500
Dec 11, 202315.1915.5915.1915.5715.57167,300
Dec 08, 202315.0715.3215.0115.1515.15104,200
Dec 07, 202315.1015.2014.8515.1515.15121,800
Dec 06, 202315.7515.9015.1315.1515.15106,900
Dec 05, 202315.6915.9115.5115.7315.7388,000
Dec 04, 202315.2115.8415.2115.7515.75163,300
Dec 01, 202314.7315.3814.7315.3315.33215,200
Nov 30, 202314.9015.4014.5814.8514.85130,700
Nov 29, 202315.2615.4914.7814.9014.9094,100
Nov 28, 202315.6515.8215.2615.2615.26100,900
Nov 27, 202315.3115.7915.1915.7715.77108,900
Nov 24, 202315.2815.6115.2815.4715.4761,100
Nov 22, 202315.5615.6415.2815.3915.3978,500
Nov 21, 202315.3715.6715.3715.5015.50108,000
Nov 20, 202315.5015.6515.4715.5015.5096,100
Nov 17, 202315.6715.8115.4715.5515.55107,200
Nov 16, 202315.4215.6215.0615.5215.52104,200
Nov 15, 202315.4515.9915.4515.5715.57124,900
Nov 14, 202315.2315.5015.1115.4615.46124,700
Nov 13, 202314.5414.8914.5414.7914.79119,900
Nov 10, 202314.3214.9314.1114.7214.72160,900
Nov 09, 202316.1516.5514.3114.3314.33232,900
Nov 08, 202316.2416.5516.1116.5516.5581,300
Nov 07, 202315.9616.2215.8716.1716.1760,500
Nov 06, 202316.0016.0015.8115.9715.9756,600
Nov 03, 202316.1016.3015.9516.0516.0584,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...