ATRO - Astronics Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201733.3534.0033.2033.9833.98150,500
Oct 19, 201733.3733.3732.5833.1533.15149,300
Oct 18, 201732.7033.4532.7033.4433.44196,200
Oct 17, 201731.3933.1431.2532.7032.70242,900
Oct 16, 201730.9431.1830.7131.0131.0191,100
Oct 13, 201731.1531.1530.7930.8630.8665,500
Oct 12, 201730.7531.1230.6531.0131.0165,900
Oct 11, 201730.9031.1830.6030.7830.78103,600
Oct 10, 201730.9431.2430.5630.9130.9186,600
Oct 09, 201731.4531.5030.8930.9430.9475,800
Oct 06, 201731.5731.6331.2031.2431.2478,700
Oct 05, 201730.9131.7930.8731.7231.72181,000
Oct 04, 201730.3330.7530.2130.7230.72105,000
Oct 03, 201730.2130.3729.9230.3430.3479,300
Oct 02, 201729.7430.1729.6530.1530.15119,900
Sep 29, 201729.9430.1329.7229.7529.7593,600
Sep 28, 201729.9530.3729.7029.9229.92161,500
Sep 27, 201729.0230.0829.0229.9829.98167,800
Sep 26, 201728.5429.0728.1229.0129.01221,700
Sep 25, 201729.1229.1828.4228.5128.51112,500
Sep 22, 201729.0629.1728.8129.1029.10110,700
Sep 21, 201728.9729.1128.9229.0229.02100,400
Sep 20, 201728.9029.1728.6428.9828.98128,100
Sep 19, 201729.0029.0028.5328.7928.79120,500
Sep 18, 201728.5828.9728.5528.9128.91130,500
Sep 15, 201728.5729.3828.2528.5628.56386,300
Sep 14, 201728.2528.5228.0028.5028.50189,800
Sep 13, 201728.2928.5228.0628.2528.25171,200
Sep 12, 201727.5428.2927.4528.2828.28184,400
Sep 11, 201726.7527.5526.5127.5227.52191,600
Sep 08, 201726.7926.8426.3926.5126.51209,200
Sep 07, 201726.9226.9226.4026.8426.84151,400
Sep 06, 201726.2926.8926.0926.8826.88212,400
Sep 05, 201726.1726.2625.9926.2226.22156,500
Sep 01, 201726.2926.3526.0026.1726.1786,000
Aug 31, 201726.3926.4826.1126.2926.2998,100
Aug 30, 201726.1426.4025.9826.3326.33141,600
Aug 29, 201726.0026.2325.9526.1226.12174,000
Aug 28, 201726.1526.1825.9826.0926.09122,200
Aug 25, 201726.0626.2125.9926.1526.1565,900
Aug 24, 201726.1026.4025.9926.0726.07163,500
Aug 23, 201726.0626.2125.9826.0026.00199,700
Aug 22, 201726.1826.4526.1326.2226.22127,900
Aug 21, 201726.1526.2526.0426.1626.16258,000
Aug 18, 201726.0026.4326.0026.1826.18177,200
Aug 17, 201726.0026.3325.9526.1426.14467,600
Aug 16, 201726.4926.7326.0326.1026.10153,700
Aug 15, 201726.5026.5626.2526.4526.45138,100
Aug 14, 201726.2126.6426.1126.4326.43169,900
Aug 11, 201725.5326.2725.4526.1626.16240,500
Aug 10, 201725.5625.8525.1525.4825.48437,400
Aug 09, 201725.7625.8225.5125.7125.71202,700
Aug 08, 201725.8626.6325.7525.7625.76259,200
Aug 07, 201725.1326.0625.0725.9525.95194,400
Aug 04, 201725.2425.2725.0325.1325.13279,000
Aug 03, 201725.0525.5824.9525.2625.26315,200
Aug 02, 201727.3027.9023.9525.1725.17531,800
Aug 01, 201729.2529.4428.4228.7928.79285,600
Jul 31, 201729.7329.7629.1829.2529.25157,900
Jul 28, 201729.5529.8229.1229.7029.7080,400
Jul 27, 201729.9129.9829.4429.5629.56119,600
Jul 26, 201730.0330.2829.8029.8429.84129,500
Jul 25, 201729.9530.6629.9529.9829.98133,400
Jul 24, 201730.4730.5229.7529.8529.85102,000
Jul 21, 201730.7930.7930.4330.5630.5694,700
Jul 20, 201730.6230.9730.5630.6430.6459,400
Jul 19, 201730.6831.1230.4530.5630.56118,100
Jul 18, 201731.0131.0130.4530.6830.6856,700
Jul 17, 201730.9731.4730.6731.0531.0592,900
Jul 14, 201731.0531.2730.9130.9930.9947,000
Jul 13, 201731.4331.4330.7531.1131.1142,700
Jul 12, 201731.3831.6831.1731.4431.4472,800
Jul 11, 201730.5331.2730.5331.2531.2576,800
Jul 10, 201730.5830.8730.4430.5230.5276,800
Jul 07, 201730.4830.7030.0330.6630.66100,400
Jul 06, 201730.4130.7330.1830.4130.41127,700
Jul 05, 201730.7130.7130.1530.6130.61126,100
Jul 03, 201730.6530.9230.4230.7130.7155,000
Jun 30, 201730.6030.8030.4130.4730.47107,100
Jun 29, 201730.2630.5329.9730.4930.49201,000
Jun 28, 201730.0730.4329.9330.2330.23142,800
Jun 27, 201729.7630.1829.7629.9129.91108,800
Jun 26, 201729.7230.2229.7229.8029.80132,200
Jun 23, 201729.8830.2429.5229.7329.73228,700
Jun 22, 201729.8230.3129.7029.8829.8892,900
Jun 21, 201730.5030.5029.8129.8229.8283,800
Jun 20, 201730.5730.5830.2730.2930.2953,600
Jun 19, 201730.5830.9030.4430.5630.5682,900
Jun 16, 201730.5330.6530.2030.4630.46459,200
Jun 15, 201730.6030.8830.5130.7730.77100,400
Jun 14, 201731.1731.4530.5730.7830.7882,900
Jun 13, 201730.8931.3530.6531.1331.13122,600
Jun 12, 201730.9231.2930.5130.8430.84119,800
Jun 09, 201730.8030.9930.5330.7830.78111,300
Jun 08, 201730.5531.3330.4530.7630.76125,100
Jun 07, 201730.5730.7830.0830.5230.5268,000
Jun 06, 201730.4030.7130.1930.5230.5263,600
Jun 05, 201731.0131.2630.5530.6030.6091,100
Jun 02, 201730.9131.6330.9130.9730.97247,700
Jun 01, 201730.6630.9030.4230.8930.89162,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...