Astronics Corporation (ATRO) Historical Stock Data
29.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATRO is up 0.74% a day on average. There have been 18 days where Astronics Corporation closed green and 12 days where ATRO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-13 | 29.44 | 29.78 | ↑$0.34 (1.15%) | 28.99 | 29.90 | 627.77K |
2025-05-12 | 28.39 | 29.19 | ↑$0.80 (2.82%) | 27.77 | 29.22 | 660.05K |
2025-05-09 | 26.50 | 27.52 | ↑$1.02 (3.85%) | 26.38 | 27.98 | 703.93K |
2025-05-08 | 27.64 | 26.85 | ↓$0.79 (-2.86%) | 26.22 | 27.71 | 1.24M |
2025-05-07 | 25.32 | 27.40 | ↑$2.08 (8.21%) | 25.24 | 28.39 | 1.95M |
2025-05-06 | 23.50 | 23.49 | ↓$0.01 (-0.04%) | 23.25 | 23.77 | 271.99K |
2025-05-05 | 23.61 | 23.84 | ↑$0.23 (0.97%) | 23.38 | 24.07 | 240.93K |
2025-05-02 | 23.46 | 23.87 | ↑$0.41 (1.75%) | 23.46 | 23.98 | 353.61K |
2025-05-01 | 22.67 | 23.03 | ↑$0.36 (1.59%) | 22.50 | 23.42 | 334.50K |
2025-04-30 | 22.32 | 22.69 | ↑$0.37 (1.66%) | 22.17 | 22.84 | 304.87K |
2025-04-29 | 22.04 | 22.64 | ↑$0.60 (2.72%) | 22.00 | 22.66 | 235.53K |
2025-04-28 | 21.96 | 22.05 | ↑$0.09 (0.41%) | 21.74 | 22.28 | 431.29K |
2025-04-25 | 21.18 | 21.87 | ↑$0.69 (3.26%) | 21.08 | 21.91 | 286.63K |
2025-04-24 | 20.42 | 21.20 | ↑$0.78 (3.82%) | 20.33 | 21.24 | 261.34K |
2025-04-23 | 20.80 | 20.46 | ↓$0.34 (-1.63%) | 20.38 | 21.15 | 531.61K |
2025-04-22 | 20.41 | 20.03 | ↓$0.38 (-1.86%) | 19.90 | 20.66 | 409.29K |
2025-04-21 | 21.51 | 20.27 | ↓$1.24 (-5.76%) | 19.90 | 21.84 | 524.40K |
2025-04-17 | 22.72 | 21.76 | ↓$0.96 (-4.23%) | 21.75 | 22.85 | 344.33K |
2025-04-16 | 23.00 | 22.79 | ↓$0.21 (-0.91%) | 22.61 | 23.43 | 482.85K |
2025-04-15 | 22.38 | 23.23 | ↑$0.85 (3.81%) | 22.38 | 23.59 | 290.26K |
2025-04-14 | 23.00 | 22.81 | ↓$0.19 (-0.83%) | 22.50 | 23.37 | 418.04K |
2025-04-11 | 22.24 | 22.48 | ↑$0.24 (1.08%) | 21.86 | 22.78 | 401.74K |
2025-04-10 | 22.77 | 22.18 | ↓$0.59 (-2.59%) | 21.80 | 22.78 | 402.31K |
2025-04-09 | 21.17 | 23.01 | ↑$1.84 (8.69%) | 21.06 | 23.23 | 487.26K |
2025-04-08 | 22.73 | 21.43 | ↓$1.30 (-5.72%) | 21.22 | 22.85 | 510.73K |
2025-04-07 | 21.44 | 21.69 | ↑$0.25 (1.17%) | 20.62 | 22.81 | 448.40K |
2025-04-04 | 22.78 | 22.32 | ↓$0.46 (-2.02%) | 21.54 | 23.40 | 518.72K |
2025-04-03 | 23.80 | 23.75 | ↓$0.05 (-0.21%) | 23.59 | 24.30 | 352.52K |
2025-04-02 | 24.40 | 24.62 | ↑$0.22 (0.90%) | 24.30 | 24.94 | 245.67K |
2025-04-01 | 23.98 | 24.73 | ↑$0.75 (3.13%) | 23.82 | 24.73 | 263.27K |
Create an account or log in to view more rows.
$ATRO what a horse shit show!
$ATRO puts r going to print tomorrow
$ATRO Lol she wants higher
$ATRO only getting stronger
$ATRO nice
$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?