ATRO - Astronics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201927.0327.7626.6027.5327.53323,800
Aug 20, 201926.3326.9826.1526.7526.75360,800
Aug 19, 201926.8026.8826.3226.4426.44254,100
Aug 16, 201926.7127.0426.4926.5026.50248,100
Aug 15, 201926.0626.7325.9326.4126.41249,800
Aug 14, 201926.4826.4925.8526.0826.08587,900
Aug 13, 201926.1527.5326.1126.9726.97503,300
Aug 12, 201927.2427.3026.1226.1426.14309,600
Aug 09, 201928.3928.3927.3127.5127.51348,200
Aug 08, 201927.7728.4527.4328.3728.37429,300
Aug 07, 201927.2628.0927.2027.6427.64451,400
Aug 06, 201928.0028.4526.6027.2127.21650,700
Aug 05, 201931.7532.1227.6328.0028.001,120,700
Aug 02, 201936.0036.4035.2435.5635.56214,100
Aug 01, 201936.8637.7336.0436.1236.12223,900
Jul 31, 201937.4938.0436.8336.8436.84200,100
Jul 30, 201937.1137.4936.7237.4337.43131,500
Jul 29, 201937.8338.0237.1737.2837.28291,900
Jul 26, 201938.3138.4037.7637.8237.82226,200
Jul 25, 201938.2038.6637.9238.2138.21174,000
Jul 24, 201937.9838.6037.9338.2638.26554,400
Jul 23, 201937.8238.4137.3838.0038.00298,300
Jul 22, 201937.9538.2437.3837.6837.68259,800
Jul 19, 201938.0139.0837.8937.9137.91226,900
Jul 18, 201938.1338.2937.8238.0038.00222,300
Jul 17, 201938.7238.7238.0238.1338.13135,600
Jul 16, 201938.7839.0438.1838.6138.61201,900
Jul 15, 201939.0039.2638.1938.7238.72198,900
Jul 12, 201938.0939.0438.0238.9938.99270,500
Jul 11, 201939.0939.2938.0338.2038.20173,300
Jul 10, 201939.8540.1938.7438.9438.94236,000
Jul 09, 201939.7040.0439.3039.5939.59310,300
Jul 08, 201940.7040.7739.3239.8439.84227,700
Jul 05, 201940.9040.9740.1140.8740.87264,300
Jul 03, 201941.1141.4340.5441.0141.01171,300
Jul 02, 201941.9941.9940.6741.0041.00159,600
Jul 01, 201941.4742.0840.7041.8641.86467,000
Jun 28, 201941.5641.8639.9840.2240.221,093,200
Jun 27, 201940.6741.9740.6741.5041.50161,900
Jun 26, 201941.3241.4540.7640.7840.78512,700
Jun 25, 201940.3741.7040.0840.9840.98232,500
Jun 24, 201939.0940.6539.0940.4140.41394,100
Jun 21, 201938.7139.1937.5539.0939.09801,900
Jun 20, 201939.4139.4138.2738.8238.82370,500
Jun 19, 201939.3139.5238.4038.8738.87342,600
Jun 18, 201938.9639.6338.6139.0939.09237,700
Jun 17, 201939.7239.7237.9038.8538.85472,600
Jun 14, 201942.6542.6538.6539.4939.49557,800
Jun 13, 201943.7344.2243.3044.2044.20263,800
Jun 12, 201943.0743.7542.7143.3543.35183,100
Jun 11, 201942.4242.9842.3042.9442.94358,600
Jun 10, 201943.0043.0042.2242.2742.27240,900
Jun 07, 201943.7843.8942.7142.7342.73403,700
Jun 06, 201943.5044.3443.1143.7543.75210,100
Jun 05, 201941.6443.4241.6443.3743.37336,800
Jun 04, 201941.7342.1041.2441.4041.40197,700
Jun 03, 201940.5641.5440.5141.2341.23190,000
May 31, 201940.4940.9340.2440.6740.67154,300
May 30, 201940.9541.2440.5940.9340.93225,400
May 29, 201941.4641.7640.5140.7340.73524,000
May 28, 201941.5841.9541.1741.8141.81152,600
May 24, 201941.8041.8740.8441.3941.39313,100
May 23, 201942.1042.1741.1441.5441.54152,600
May 22, 201942.7342.9242.3442.5742.57135,000
May 21, 201942.2942.9441.9542.9242.92256,500
May 20, 201941.4142.2441.0541.9241.92201,400
May 17, 201941.6441.9141.1941.3541.35171,300
May 16, 201941.6242.4841.6242.0742.07244,300
May 15, 201940.3441.7240.1241.6941.69209,500
May 14, 201939.5740.5139.4440.3940.39262,900
May 13, 201939.1739.8238.5739.3339.33397,800
May 10, 201939.5539.6539.1339.4739.47451,000
May 09, 201938.0040.0037.9239.6839.68535,700
May 08, 201935.7538.4935.0838.2538.25580,700
May 07, 201933.1733.7632.7432.9232.92139,600
May 06, 201932.9733.5732.9733.4533.45105,200
May 03, 201933.0733.5532.8433.4933.49196,900
May 02, 201933.2633.3932.6932.8932.8972,100
May 01, 201933.8534.2733.2433.2833.28135,000
Apr 30, 201933.5233.6832.9933.3433.34143,400
Apr 29, 201933.1033.8033.0133.5033.50164,000
Apr 26, 201932.9733.5132.8633.1333.1348,000
Apr 25, 201932.8833.0032.2532.9732.97111,200
Apr 24, 201933.0733.3932.9433.0233.02199,400
Apr 23, 201932.3533.2332.3533.1333.1388,900
Apr 22, 201932.0532.4531.5032.2532.25116,800
Apr 18, 201931.6632.2331.5832.1132.11115,600
Apr 17, 201932.6632.7031.4031.6931.69149,800
Apr 16, 201932.6132.8332.3732.5032.50124,100
Apr 15, 201932.8632.9932.4032.4532.4562,100
Apr 12, 201933.1733.1732.7632.8132.8162,200
Apr 11, 201932.7533.1032.7032.8132.8155,200
Apr 10, 201932.5932.8232.2132.7632.7662,000
Apr 09, 201933.2633.2632.4932.5432.5489,800
Apr 08, 201933.2333.5132.7133.4733.4785,100
Apr 05, 201933.2333.9433.2333.4233.42139,200
Apr 04, 201932.9233.5132.9233.2333.23100,800
Apr 03, 201933.0633.1432.6632.9132.91119,700
Apr 02, 201933.3133.4532.7732.9032.9080,300
Apr 01, 201933.4034.1833.1433.2533.25290,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...