Astronics Corporation (ATRO) Historical Stock Data
16.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATRO is up 0.08% a day on average. There have been 16 days where Astronics Corporation closed green and 14 days where ATRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 16.57 | 16.41 | ↓$0.16 (-0.97%) | 16.10 | 16.76 | 371.59K |
| 2024-12-02 | 16.28 | 16.57 | ↑$0.30 (1.81%) | 16.10 | 16.67 | 692.19K |
| 2024-11-29 | 16.15 | 16.15 | ↑$0.00 (0.00%) | 16.06 | 16.50 | 406.87K |
| 2024-11-27 | 15.74 | 16.04 | ↑$0.30 (1.91%) | 15.65 | 16.55 | 1.81M |
| 2024-11-26 | 14.13 | 15.66 | ↑$1.53 (10.83%) | 14.13 | 15.84 | 3.25M |
| 2024-11-25 | 17.41 | 17.61 | ↑$0.20 (1.15%) | 17.34 | 17.81 | 243.83K |
| 2024-11-22 | 17.22 | 17.22 | ↑$0.00 (0.00%) | 16.81 | 17.30 | 395.96K |
| 2024-11-21 | 17.37 | 17.14 | ↓$0.23 (-1.32%) | 17.05 | 17.50 | 299.09K |
| 2024-11-20 | 16.52 | 17.18 | ↑$0.66 (4.00%) | 16.50 | 17.35 | 580.99K |
| 2024-11-19 | 15.92 | 16.32 | ↑$0.40 (2.51%) | 15.92 | 16.58 | 248.84K |
| 2024-11-18 | 16.73 | 16.09 | ↓$0.64 (-3.83%) | 15.98 | 16.78 | 211.47K |
| 2024-11-15 | 16.34 | 16.54 | ↑$0.20 (1.22%) | 15.88 | 16.61 | 303.58K |
| 2024-11-14 | 16.58 | 16.28 | ↓$0.30 (-1.81%) | 16.18 | 17.24 | 241.10K |
| 2024-11-13 | 16.91 | 16.50 | ↓$0.41 (-2.42%) | 16.48 | 17.21 | 296.34K |
| 2024-11-12 | 17.34 | 16.87 | ↓$0.47 (-2.71%) | 16.67 | 17.57 | 281.44K |
| 2024-11-11 | 18.26 | 17.36 | ↓$0.90 (-4.93%) | 17.03 | 18.30 | 309.20K |
| 2024-11-08 | 18.03 | 18.09 | ↑$0.06 (0.33%) | 18.00 | 18.67 | 264.05K |
| 2024-11-07 | 19.06 | 18.13 | ↓$0.93 (-4.88%) | 17.87 | 19.95 | 465.01K |
| 2024-11-06 | 19.99 | 20.57 | ↑$0.58 (2.90%) | 19.69 | 20.73 | 320.99K |
| 2024-11-05 | 18.13 | 18.58 | ↑$0.45 (2.48%) | 18.08 | 18.58 | 215.42K |
| 2024-11-04 | 17.67 | 18.19 | ↑$0.52 (2.94%) | 17.61 | 18.31 | 183.64K |
| 2024-11-01 | 17.65 | 17.71 | ↑$0.06 (0.34%) | 17.48 | 18.11 | 163.33K |
| 2024-10-31 | 18.30 | 17.39 | ↓$0.91 (-4.97%) | 17.39 | 18.31 | 76.53K |
| 2024-10-30 | 18.31 | 18.33 | ↑$0.02 (0.11%) | 18.31 | 18.72 | 93.43K |
| 2024-10-29 | 18.19 | 18.41 | ↑$0.22 (1.21%) | 18.18 | 18.45 | 72.81K |
| 2024-10-28 | 18.40 | 18.38 | ↓$0.02 (-0.11%) | 18.27 | 18.46 | 88.48K |
| 2024-10-25 | 18.16 | 18.13 | ↓$0.03 (-0.17%) | 17.77 | 18.22 | 111.87K |
| 2024-10-24 | 18.50 | 18.05 | ↓$0.45 (-2.43%) | 17.99 | 18.55 | 105.78K |
| 2024-10-23 | 18.47 | 18.46 | ↓$0.01 (-0.05%) | 18.23 | 18.56 | 93.40K |
| 2024-10-22 | 18.75 | 18.62 | ↓$0.13 (-0.69%) | 18.35 | 18.90 | 144.86K |
Create an account or log in to view more rows.
$ATRO run it!
$ATRO The best investment you can make is an investment in yourself or another person
$ATRO Longs will be rewarded handsomely
$ATRO hold and buy… go green go!!!
$ATRO Price target here?
$ATRO it's just a matter of time and patience...
$ATRO wow
$ATRO Hedgies
we aren't going anywhere!
$ATRO enjoy your weekend
$ATRO 50% chance this will go up or down. I am a professional guys.