Astronics Corporation - Common Stock (ATRO)

70.83
-5.23 (-6.88%)
NASDAQ· Last Trade: Jul 4th, 7:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Astronics Corporation - Common Stock (ATRO)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202675.7876.1670.2070.831,104,44070.83
7/01/202680.4581.6175.6876.061,110,27076.06
6/30/202686.0186.1975.8381.261,753,73981.26
6/29/202684.2685.8983.2485.66546,25185.66
6/26/202686.3486.9082.5784.321,244,12684.32
6/25/202685.6988.7285.1287.15600,57987.15
6/24/202683.9288.2883.4484.86781,00884.86
6/23/202679.0383.7578.2282.70656,20582.70
6/22/202681.2482.5479.5981.85572,22981.85
6/18/202682.5483.7879.1480.561,709,87080.56
6/17/202675.0281.5673.5180.06996,14080.06
6/16/202675.6977.2075.0075.50517,51475.50
6/15/202681.6182.6374.8375.69964,92375.69
6/12/202696.2099.8994.6096.00880,25176.62
6/11/202684.7794.9584.4794.801,352,95575.66
6/10/202684.3986.1981.7582.34489,79565.71
6/09/202685.3387.9780.1984.591,391,39767.51
6/08/202686.6486.8984.2684.32255,84667.29
6/05/202686.1388.3083.8884.72530,86367.61
6/04/202684.3388.6383.5687.33507,46869.70
6/03/202685.0386.5382.7483.51420,17366.65
6/02/202685.1087.6484.5285.61321,56068.32
6/01/202686.2687.3784.0185.10436,74667.92
5/29/202687.9288.9385.8687.00464,28369.43
5/28/202685.8690.6584.3688.17524,07570.37
5/27/202685.8686.9683.3685.01626,49967.85
5/26/202682.6084.8682.2284.44375,86567.39
5/22/202681.0382.4078.8780.86457,98464.53
5/21/202684.1284.3879.1779.89703,80563.76
5/20/202681.3586.2780.7584.99743,18667.83
5/19/202679.4380.4276.7779.38466,37963.35
5/18/202678.9980.6777.8680.35628,21064.13
5/15/202680.2182.4878.5178.59485,64662.72
5/14/202680.0983.5476.5482.71718,99866.01
5/13/202673.0081.6170.6780.091,713,82763.92
5/12/202675.2778.7973.2678.261,018,38962.46
5/11/202674.8876.6173.0275.79607,70060.49
5/08/202679.1079.2874.9975.08545,20659.92
5/07/202678.6979.7677.4877.95420,64062.21
5/06/202675.6078.6175.1578.19515,25862.40
5/05/202673.3074.3072.3173.78378,31658.88
5/04/202671.2172.4170.3372.10509,72057.54
5/01/202671.4172.5669.5371.21396,29556.83
4/30/202667.9871.5967.9071.40438,40156.98
4/29/202671.5771.5766.1566.99605,40553.46
4/28/202673.2273.5669.6371.57277,19057.12
4/27/202673.3474.4272.2573.41237,41258.59
4/24/202673.0073.5570.4673.23291,42958.44
4/23/202672.8974.1971.1072.83279,85058.12
4/22/202677.5577.5772.1072.67585,27958.00
4/21/202677.6577.6674.1275.88477,97860.56
4/20/202676.7078.7375.5877.69274,23462.00
4/17/202676.2579.3175.0176.97452,69961.43
4/16/202676.0576.7573.6374.85410,78659.74
4/15/202676.5376.6874.6976.26314,84960.86
4/14/202675.3876.1874.0576.06337,45860.70
4/13/202672.0174.6172.0174.33411,77059.32
4/10/202674.1774.1771.8072.49289,78757.85
4/09/202672.4775.0172.3973.79354,90158.89
4/08/202676.2676.9871.8972.85704,14858.14
4/07/202670.7571.9369.6071.83391,98457.33
4/06/202670.9371.8669.9971.47383,95957.04