Advertisement
Advertisement
U.S. markets open in 5 hours 18 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Astronics Corporation (ATRO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.38-0.62 (-4.77%)
At close: 04:00PM EST
12.38 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202213.0813.2712.2712.3812.38110,700
Jan 25, 202212.2213.0712.0213.0013.00140,100
Jan 24, 202212.1412.5011.7612.4112.41194,800
Jan 21, 202212.1812.4912.0812.3612.36198,200
Jan 20, 202212.9913.2012.3512.3712.37156,200
Jan 19, 202212.8613.2412.7212.9912.99158,300
Jan 18, 202213.2113.2112.7913.0013.00186,800
Jan 14, 202212.6813.1712.4813.1113.11153,600
Jan 13, 202213.0813.2612.7212.7512.75118,900
Jan 12, 202213.3213.4613.0213.0313.0393,000
Jan 11, 202213.2613.5612.8813.1713.17199,700
Jan 10, 202213.5713.7512.9313.2613.26169,300
Jan 07, 202213.2413.7613.2013.6313.63143,900
Jan 06, 202213.2713.4812.9813.3313.33114,500
Jan 05, 202212.9413.3712.9213.2413.24143,300
Jan 04, 202212.1312.8912.1312.8712.87127,900
Jan 03, 202212.0512.3111.9212.0212.02232,200
Dec 31, 202112.0012.1611.8712.0012.00102,800
Dec 30, 202112.0712.3211.8711.9711.97117,000
Dec 29, 202111.9512.1311.6612.0712.07224,600
Dec 28, 202111.9212.2811.5311.9811.98137,000
Dec 27, 202111.7311.9411.5811.9111.91115,900
Dec 23, 202111.6111.8711.5511.7011.70162,000
Dec 22, 202111.3011.5611.2211.5611.56152,200
Dec 21, 202110.6711.3210.6711.2511.25124,200
Dec 20, 202110.8110.9210.3510.5410.54149,300
Dec 17, 202110.3112.2210.1011.2211.221,082,000
Dec 16, 202110.5610.8510.2210.3110.31190,600
Dec 15, 202110.2310.5010.0010.5010.50168,100
Dec 14, 202110.3710.4910.1610.2610.26130,600
Dec 13, 202110.5910.5910.1010.3310.33181,800
Dec 10, 202111.0411.0410.5110.7010.7086,600
Dec 09, 202110.9611.2910.7010.7410.74131,300
Dec 08, 202110.7311.3210.7311.1311.13226,500
Dec 07, 202110.9311.2010.7510.8010.80128,000
Dec 06, 202110.2211.0010.0810.8010.80175,300
Dec 03, 202110.3010.439.9410.0410.04263,600
Dec 02, 202110.3610.5010.0010.3010.30232,500
Dec 01, 202111.0011.0810.0710.1710.17260,200
Nov 30, 202110.7510.7510.2310.4610.46362,400
Nov 29, 202111.4811.5210.6210.6410.64281,500
Nov 26, 202111.6111.6710.8111.4211.42182,300
Nov 24, 202112.6012.6012.2612.3012.3087,300
Nov 23, 202112.6212.9112.3612.4212.42123,100
Nov 22, 202113.0513.0712.5012.6112.61125,900
Nov 19, 202112.8913.0712.6512.7012.70190,700
Nov 18, 202113.5113.5413.0113.0613.06119,700
Nov 17, 202113.6213.7713.4413.5213.5284,200
Nov 16, 202113.9613.9613.4513.7213.7297,600
Nov 15, 202114.3214.4713.8314.0014.00140,200
Nov 12, 202114.4314.7014.0114.1414.14143,600
Nov 11, 202114.4014.7814.1614.4414.44162,500
Nov 10, 202114.1314.5513.7414.3814.3885,400
Nov 09, 202114.3114.3913.9114.2414.2498,200
Nov 08, 202114.0014.4513.2614.3114.31231,000
Nov 05, 202113.8714.5813.8714.5514.55119,500
Nov 04, 202113.5413.6413.2113.4813.4875,600
Nov 03, 202113.0013.6713.0013.5113.5182,600
Nov 02, 202113.5813.5813.0613.2713.2759,900
Nov 01, 202112.9013.5912.9013.5213.52106,200
Oct 29, 202113.2613.2612.5712.9012.90185,500
Oct 28, 202112.8713.2412.6412.7612.76124,100
Oct 27, 202113.1513.3412.8512.8712.8762,600
Oct 26, 202113.2513.4212.9613.1913.1977,600
Oct 25, 202113.2413.9613.1313.1813.1865,800
Oct 22, 202113.4513.6013.1413.2713.2770,300
Oct 21, 202113.5513.8513.3713.5313.5386,000
Oct 20, 202113.7213.9013.2413.5613.5691,200
Oct 19, 202113.8113.8713.5213.8013.8086,100
Oct 18, 202113.9413.9413.4713.7113.7181,200
Oct 15, 202113.9614.3613.3714.1314.13150,500
Oct 14, 202113.7813.8613.4213.6813.68100,000
Oct 13, 202113.6713.8013.2713.6513.6555,000
Oct 12, 202113.7213.9513.6113.6913.6964,700
Oct 11, 202114.0814.2413.7513.7713.7771,800
Oct 08, 202114.1314.1513.9013.9013.9055,100
Oct 07, 202114.0414.3414.0414.1714.1790,000
Oct 06, 202114.0114.1313.7414.0014.0085,700
Oct 05, 202114.4714.4714.0014.2414.2453,500
Oct 04, 202114.7814.9614.2714.3814.38104,000
Oct 01, 202114.1714.8714.1214.8414.84162,500
Sep 30, 202114.2014.3814.0514.0614.0684,600
Sep 29, 202114.2914.4213.9314.2314.2395,300
Sep 28, 202114.5414.6514.0314.2414.24195,600
Sep 27, 202114.2414.6714.2414.4214.42131,600
Sep 24, 202114.0314.2514.0114.1114.1159,700
Sep 23, 202113.5914.1613.5914.0814.08100,500
Sep 22, 202113.0813.6413.0813.5413.5493,200
Sep 21, 202113.6113.6512.8913.0313.03165,000
Sep 20, 202112.8214.2612.5513.6613.66387,200
Sep 17, 202113.0013.2012.5912.6112.61661,400
Sep 16, 202113.1113.1112.8212.9612.9665,000
Sep 15, 202113.0013.1612.7713.1213.1283,200
Sep 14, 202113.6313.6512.9312.9912.99129,400
Sep 13, 202113.3613.7813.2413.5213.5292,900
Sep 10, 202113.2713.4613.0213.1913.19135,100
Sep 09, 202113.2313.4813.0813.0813.0893,700
Sep 08, 202113.6513.7413.2813.2913.2962,000
Sep 07, 202113.5813.8813.3913.6213.6278,900
Sep 03, 202113.9713.9713.4213.6913.6988,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement