Astronics Corporation (ATRO) Historical Stock Data
21.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATRO is up 0.04% a day on average. There have been 17 days where Astronics Corporation closed green and 13 days where ATRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-31 | 24.06 | 24.17 | ↑$0.11 (0.46%) | 23.54 | 24.43 | 336.88K |
| 2025-03-28 | 25.31 | 24.67 | ↓$0.64 (-2.53%) | 24.44 | 25.49 | 636.70K |
| 2025-03-27 | 25.81 | 25.35 | ↓$0.46 (-1.78%) | 25.33 | 26.37 | 380.12K |
| 2025-03-26 | 26.63 | 26.01 | ↓$0.62 (-2.33%) | 25.81 | 26.63 | 541.33K |
| 2025-03-25 | 26.39 | 26.50 | ↑$0.11 (0.42%) | 26.20 | 26.59 | 677.27K |
| 2025-03-24 | 25.78 | 26.40 | ↑$0.62 (2.42%) | 25.54 | 26.54 | 1.12M |
| 2025-03-21 | 24.91 | 25.35 | ↑$0.44 (1.77%) | 24.79 | 25.38 | 481.63K |
| 2025-03-20 | 24.95 | 25.00 | ↑$0.05 (0.20%) | 24.70 | 25.28 | 499.49K |
| 2025-03-19 | 25.00 | 25.08 | ↑$0.08 (0.32%) | 24.65 | 25.45 | 463.35K |
| 2025-03-18 | 24.79 | 25.01 | ↑$0.22 (0.89%) | 24.48 | 25.20 | 727.64K |
| 2025-03-17 | 24.70 | 24.91 | ↑$0.21 (0.85%) | 24.58 | 25.26 | 523.30K |
| 2025-03-14 | 24.69 | 24.77 | ↑$0.08 (0.32%) | 24.52 | 25.08 | 539.87K |
Create an account or log in to view more rows.
$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?
$ATRO it's just a matter of time and patience...