ATRO - Astronics Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 20209.5810.228.828.858.85294,982
Jul 08, 20209.489.809.379.679.67223,300
Jul 07, 202010.1810.419.529.569.56193,700
Jul 06, 202010.2410.4910.0010.3710.37179,000
Jul 02, 202010.4810.709.879.919.91268,400
Jul 01, 202010.5510.9510.0710.1110.11257,900
Jun 30, 202010.6610.8510.3310.5610.56351,400
Jun 29, 202010.2510.8810.0510.8010.80386,900
Jun 26, 202010.0610.539.6310.0310.031,216,600
Jun 25, 20208.9210.268.8010.0810.08556,500
Jun 24, 202010.3610.389.269.309.30532,800
Jun 23, 202010.4610.7310.3010.6210.62569,100
Jun 22, 202010.0610.459.6410.2810.28519,400
Jun 19, 202010.5710.619.8110.0910.091,782,000
Jun 18, 202010.1210.799.9710.2810.28551,800
Jun 17, 202011.1611.1610.3110.3910.39513,200
Jun 16, 202011.8311.9910.9311.1511.15676,100
Jun 15, 202010.4711.059.8811.0511.05875,500
Jun 12, 202011.2211.4610.6811.1111.11536,000
Jun 11, 202010.9811.3610.1510.1910.19624,600
Jun 10, 202013.3113.3511.3712.0912.09552,900
Jun 09, 202015.0115.3013.0813.1513.15750,000
Jun 08, 202015.8916.8015.0515.4615.461,032,100
Jun 05, 202013.6415.5713.6415.3115.31934,600
Jun 04, 202011.8112.6611.4212.5212.52700,600
Jun 03, 20209.7311.549.6911.4111.41708,800
Jun 02, 20209.499.839.479.579.57638,300
Jun 01, 20209.179.759.139.439.43391,600
May 29, 20209.169.458.679.139.13657,900
May 28, 20209.779.779.119.339.33641,100
May 27, 20209.8510.059.209.369.36624,000
May 26, 20209.479.759.329.469.46341,400
May 22, 20209.439.438.809.009.00186,700
May 21, 20209.259.509.209.329.32210,100
May 20, 20208.829.358.819.179.17231,400
May 19, 20208.849.098.368.638.63329,400
May 18, 20208.148.958.148.898.89298,400
May 15, 20207.607.947.537.697.69204,200
May 14, 20207.587.977.107.717.71252,800
May 13, 20208.368.437.567.827.82295,700
May 12, 20208.329.098.328.538.53402,500
May 11, 20208.778.827.948.368.36769,400
May 08, 20208.128.948.128.788.78506,600
May 07, 20207.258.127.257.997.99556,200
May 06, 20207.707.957.097.147.14618,300
May 05, 20208.028.327.647.667.66402,400
May 04, 20208.628.717.847.907.90450,200
May 01, 20208.799.238.538.828.82312,600
Apr 30, 20209.349.768.978.988.98271,300
Apr 29, 20209.249.909.249.639.63382,800
Apr 28, 20208.849.188.498.848.84342,600
Apr 27, 20208.068.638.008.458.45213,300
Apr 24, 20208.078.297.677.987.98177,600
Apr 23, 20207.768.357.708.058.05438,200
Apr 22, 20207.858.097.607.627.62248,500
Apr 21, 20207.808.057.637.687.68195,400
Apr 20, 20207.908.307.768.098.09332,800
Apr 17, 20208.078.607.978.098.09488,500
Apr 16, 20208.558.557.477.527.52327,000
Apr 15, 20208.408.708.038.568.56309,400
Apr 14, 20209.289.558.738.828.82402,400
Apr 13, 20209.499.668.778.908.90342,500
Apr 09, 20209.5510.229.469.579.57478,200
Apr 08, 20208.909.608.629.089.08629,200
Apr 07, 20208.919.508.228.508.50631,800
Apr 06, 20207.848.537.748.488.48514,300
Apr 03, 20207.778.107.127.377.37441,200
Apr 02, 20207.348.267.227.807.80481,800
Apr 01, 20208.678.767.327.417.41325,100
Mar 31, 20208.649.508.599.189.18341,300
Mar 30, 20209.349.348.048.498.49430,800
Mar 27, 20209.449.538.619.369.36974,400
Mar 26, 20208.429.838.359.749.74692,400
Mar 25, 20208.028.497.428.238.23951,700
Mar 24, 20207.588.417.357.557.55647,500
Mar 23, 20207.937.936.997.157.15575,500
Mar 20, 202010.2610.747.147.377.37539,900
Mar 19, 20209.1710.698.7710.1510.15490,200
Mar 18, 202011.4211.878.839.259.25388,500
Mar 17, 202013.1913.5511.2512.3312.33443,500
Mar 16, 20208.0014.508.0012.9512.95431,600
Mar 13, 202013.6714.7612.3114.7114.71584,300
Mar 12, 202015.3515.6312.7412.9412.94357,200
Mar 11, 202016.1816.8516.0516.4316.43360,200
Mar 10, 202017.2917.6315.9116.7516.75403,600
Mar 09, 202016.8617.3216.3116.6716.67274,000
Mar 06, 202017.6018.4417.3018.2118.21219,100
Mar 05, 202019.2419.4218.0118.2418.24220,600
Mar 04, 202019.9420.4619.2119.7919.79240,200
Mar 03, 202020.2921.2919.5919.6619.66270,000
Mar 02, 202020.3020.4519.4420.2220.22232,500
Feb 28, 202018.7520.2718.7020.2720.27417,600
Feb 27, 202020.8521.9719.6519.6919.69407,200
Feb 26, 202021.1022.3920.6121.5021.50413,100
Feb 25, 202024.0124.0122.6022.7322.73295,600
Feb 24, 202023.7824.1123.7324.0124.01178,100
Feb 21, 202024.0924.6423.8324.5524.55298,000
Feb 20, 202024.1724.4423.8424.2624.26199,500
Feb 19, 202024.3124.7324.0924.2224.22173,200
Feb 18, 202025.0325.1724.0124.3024.30194,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...