NasdaqGS - Nasdaq Real Time Price USD

Astronics Corporation (ATRO)

Compare
20.53 +0.25 (+1.23%)
As of 12:19 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 20.57 20.58 20.39 20.53 20.53 14,865
Oct 15, 2024 20.33 20.66 20.10 20.28 20.28 76,200
Oct 14, 2024 20.40 20.49 20.18 20.34 20.34 69,300
Oct 11, 2024 19.34 20.55 19.03 20.40 20.40 156,700
Oct 10, 2024 19.66 19.78 19.33 19.35 19.35 97,600
Oct 9, 2024 19.88 20.19 19.77 19.99 19.99 96,800
Oct 8, 2024 19.86 20.09 19.72 19.95 19.95 83,900
Oct 7, 2024 19.79 19.94 19.67 19.82 19.82 52,200
Oct 4, 2024 19.74 20.06 19.65 19.98 19.98 68,600
Oct 3, 2024 19.65 19.65 19.20 19.32 19.32 71,500
Oct 2, 2024 19.50 19.93 19.50 19.71 19.71 62,100
Oct 1, 2024 19.39 19.80 19.19 19.56 19.56 84,000
Sep 30, 2024 19.93 20.11 19.38 19.48 19.48 104,600
Sep 27, 2024 20.15 20.23 19.79 20.05 20.05 78,800
Sep 26, 2024 20.25 20.27 19.90 19.92 19.92 75,400
Sep 25, 2024 20.11 20.34 19.84 19.89 19.89 71,400
Sep 24, 2024 20.21 20.21 19.91 20.12 20.12 73,600
Sep 23, 2024 20.44 20.62 20.01 20.16 20.16 104,700
Sep 20, 2024 20.71 20.76 20.42 20.43 20.43 310,900
Sep 19, 2024 20.68 20.71 20.13 20.70 20.70 125,300
Sep 18, 2024 19.87 20.47 19.73 19.98 19.98 165,900
Sep 17, 2024 19.52 19.95 19.33 19.86 19.86 196,100
Sep 16, 2024 19.10 19.55 18.89 19.23 19.23 119,800
Sep 13, 2024 19.02 19.43 18.81 19.00 19.00 103,900
Sep 12, 2024 18.88 19.06 18.51 18.91 18.91 90,900
Sep 11, 2024 18.59 18.88 18.19 18.79 18.79 86,900
Sep 10, 2024 18.93 18.95 18.38 18.70 18.70 131,200
Sep 9, 2024 19.00 19.28 18.67 18.94 18.94 257,100
Sep 6, 2024 20.56 20.57 18.96 19.10 19.10 210,200
Sep 5, 2024 20.87 21.01 20.41 20.61 20.61 77,300
Sep 4, 2024 20.77 21.16 20.42 20.83 20.83 85,100
Sep 3, 2024 22.07 22.20 20.91 20.92 20.92 158,600
Aug 30, 2024 22.38 22.45 22.07 22.42 22.42 120,200
Aug 29, 2024 21.74 22.36 21.60 22.27 22.27 225,600
Aug 28, 2024 21.05 21.82 21.00 21.72 21.72 128,400
Aug 27, 2024 20.90 21.20 20.68 21.05 21.05 126,800
Aug 26, 2024 20.97 21.22 20.79 20.99 20.99 128,300
Aug 23, 2024 20.03 20.90 19.93 20.72 20.72 133,900
Aug 22, 2024 19.49 20.16 19.10 19.91 19.91 137,800
Aug 21, 2024 19.26 19.38 18.88 19.33 19.33 143,000
Aug 20, 2024 19.05 19.08 18.42 19.04 19.04 158,400
Aug 19, 2024 19.05 19.10 18.73 19.01 19.01 136,500
Aug 16, 2024 19.15 19.61 18.91 19.07 19.07 121,100
Aug 15, 2024 19.20 19.36 18.79 19.25 19.25 238,000
Aug 14, 2024 19.02 19.15 18.50 18.53 18.53 93,500
Aug 13, 2024 18.98 19.15 18.62 19.02 19.02 171,300
Aug 12, 2024 19.12 19.34 18.25 18.81 18.81 171,400
Aug 9, 2024 19.14 19.50 18.70 18.97 18.97 132,400
Aug 8, 2024 18.69 19.27 18.61 19.02 19.02 184,900
Aug 7, 2024 18.79 19.15 18.21 18.37 18.37 281,900
Aug 6, 2024 18.51 18.69 18.00 18.41 18.41 376,200
Aug 5, 2024 18.78 19.38 18.15 18.30 18.30 341,300
Aug 2, 2024 20.30 21.86 18.75 20.14 20.14 570,100
Aug 1, 2024 23.04 23.36 21.50 21.82 21.82 299,600
Jul 31, 2024 22.44 23.65 22.33 23.03 23.03 200,600
Jul 30, 2024 22.30 22.59 22.07 22.23 22.23 77,400
Jul 29, 2024 22.59 22.64 22.10 22.32 22.32 117,100
Jul 26, 2024 22.68 22.68 22.17 22.48 22.48 209,000
Jul 25, 2024 22.51 23.11 21.94 22.22 22.22 182,200
Jul 24, 2024 22.69 23.51 22.02 22.35 22.35 187,300
Jul 23, 2024 22.10 23.74 22.10 23.39 23.39 284,600
Jul 22, 2024 21.28 22.37 21.15 22.26 22.26 135,800
Jul 19, 2024 21.22 21.44 20.92 21.25 21.25 133,200
Jul 18, 2024 22.19 22.66 21.07 21.14 21.14 168,200
Jul 17, 2024 22.26 22.88 22.25 22.38 22.38 140,100
Jul 16, 2024 21.60 22.72 21.53 22.66 22.66 187,600
Jul 15, 2024 21.00 21.55 21.00 21.33 21.33 176,300
Jul 12, 2024 21.66 21.66 20.74 20.84 20.84 121,600
Jul 11, 2024 20.67 21.37 20.67 21.30 21.30 136,700
Jul 10, 2024 20.48 20.48 20.01 20.42 20.42 61,000
Jul 9, 2024 20.41 20.45 20.09 20.33 20.33 70,900
Jul 8, 2024 19.87 20.41 19.73 20.40 20.40 147,100
Jul 5, 2024 20.30 20.30 19.54 19.62 19.62 101,100
Jul 3, 2024 20.37 20.58 20.18 20.40 20.40 71,700
Jul 2, 2024 19.72 20.99 19.72 20.35 20.35 165,800
Jul 1, 2024 19.93 20.20 19.45 19.69 19.69 112,600
Jun 28, 2024 20.17 20.31 19.65 20.03 20.03 659,600
Jun 27, 2024 20.01 20.30 19.72 20.01 20.01 130,800
Jun 26, 2024 19.34 19.94 19.29 19.88 19.88 115,600
Jun 25, 2024 19.91 19.91 19.20 19.44 19.44 115,800
Jun 24, 2024 19.63 20.09 19.47 20.00 20.00 140,300
Jun 21, 2024 19.21 19.65 18.69 19.53 19.53 603,500
Jun 20, 2024 18.54 19.08 18.03 19.03 19.03 232,900
Jun 18, 2024 18.62 19.26 18.50 18.59 18.59 289,400
Jun 17, 2024 18.30 18.42 17.91 18.22 18.22 186,800
Jun 14, 2024 18.47 18.49 17.72 18.42 18.42 603,000
Jun 13, 2024 18.77 19.07 18.36 18.78 18.78 104,300
Jun 12, 2024 18.91 19.28 18.58 18.80 18.80 102,400
Jun 11, 2024 18.48 18.50 18.11 18.36 18.36 72,700
Jun 10, 2024 18.57 18.91 18.42 18.63 18.63 83,300
Jun 7, 2024 19.11 19.27 18.57 18.71 18.71 139,700
Jun 6, 2024 20.08 20.19 19.26 19.35 19.35 84,500
Jun 5, 2024 20.19 20.24 19.80 20.20 20.20 102,700
Jun 4, 2024 20.01 20.07 19.68 19.96 19.96 115,300
Jun 3, 2024 20.79 20.94 20.17 20.19 20.19 97,900
May 31, 2024 20.52 20.79 20.27 20.56 20.56 82,400
May 30, 2024 20.75 20.92 20.37 20.43 20.43 89,200
May 29, 2024 20.89 21.16 20.68 20.70 20.70 131,800
May 28, 2024 21.12 21.61 21.10 21.28 21.28 172,500
May 24, 2024 20.74 21.05 20.53 20.92 20.92 78,900
May 23, 2024 21.37 21.46 20.39 20.53 20.53 144,600
May 22, 2024 21.83 21.84 21.08 21.26 21.26 122,800
May 21, 2024 21.13 21.83 21.08 21.75 21.75 146,000
May 20, 2024 20.38 21.35 20.25 21.27 21.27 156,100
May 17, 2024 20.96 21.08 20.31 20.36 20.36 158,600
May 16, 2024 20.57 20.90 20.38 20.88 20.88 151,900
May 15, 2024 19.18 20.71 19.03 20.64 20.64 327,900
May 14, 2024 19.03 19.20 18.63 18.92 18.92 93,100
May 13, 2024 18.70 18.93 18.30 18.89 18.89 100,400
May 10, 2024 18.63 18.78 18.09 18.47 18.47 273,900
May 9, 2024 18.36 18.75 18.34 18.61 18.61 83,100
May 8, 2024 18.52 18.72 18.21 18.27 18.27 79,800
May 7, 2024 18.79 19.02 18.64 18.69 18.69 145,300
May 6, 2024 18.46 19.16 18.22 18.77 18.77 156,800
May 3, 2024 17.49 18.38 17.00 18.37 18.37 183,100
May 2, 2024 17.26 17.31 17.04 17.22 17.22 127,500
May 1, 2024 16.86 17.41 16.86 17.03 17.03 97,500
Apr 30, 2024 16.53 16.90 16.53 16.77 16.77 94,100
Apr 29, 2024 16.65 16.79 16.41 16.66 16.66 75,700
Apr 26, 2024 16.23 16.68 16.05 16.58 16.58 94,300
Apr 25, 2024 16.30 16.30 16.05 16.12 16.12 138,300
Apr 24, 2024 16.68 16.98 16.35 16.46 16.46 115,100
Apr 23, 2024 16.40 16.95 16.20 16.79 16.79 115,300
Apr 22, 2024 16.16 16.40 15.98 16.32 16.32 146,900
Apr 19, 2024 15.92 16.22 15.83 16.02 16.02 118,500
Apr 18, 2024 16.25 16.45 15.96 16.00 16.00 108,300
Apr 17, 2024 16.86 16.93 16.12 16.12 16.12 100,300
Apr 16, 2024 16.62 16.83 16.54 16.66 16.66 49,700
Apr 15, 2024 17.03 17.16 16.67 16.77 16.77 53,500
Apr 12, 2024 16.95 17.27 16.82 17.01 17.01 111,900
Apr 11, 2024 17.18 17.18 16.79 17.00 17.00 67,400
Apr 10, 2024 17.04 17.20 16.72 17.08 17.08 134,300
Apr 9, 2024 17.82 17.99 17.46 17.49 17.49 101,900
Apr 8, 2024 17.92 17.97 17.70 17.72 17.72 95,400
Apr 5, 2024 17.66 17.79 17.64 17.70 17.70 49,800
Apr 4, 2024 18.33 18.33 17.66 17.70 17.70 70,000
Apr 3, 2024 17.55 18.15 17.50 18.09 18.09 108,200
Apr 2, 2024 18.11 18.34 17.67 17.70 17.70 90,800
Apr 1, 2024 19.20 19.20 18.40 18.41 18.41 61,700
Mar 28, 2024 18.97 19.35 18.83 19.04 19.04 119,400
Mar 27, 2024 18.38 19.03 18.30 18.92 18.92 141,400
Mar 26, 2024 18.63 18.63 18.16 18.19 18.19 101,600
Mar 25, 2024 18.49 18.65 18.34 18.46 18.46 55,000
Mar 22, 2024 19.09 19.31 18.34 18.41 18.41 90,400
Mar 21, 2024 18.26 19.04 18.24 18.99 18.99 158,900
Mar 20, 2024 17.56 18.17 17.54 18.08 18.08 97,300
Mar 19, 2024 17.43 17.88 17.43 17.65 17.65 82,800
Mar 18, 2024 17.63 17.70 17.46 17.50 17.50 93,600
Mar 15, 2024 17.39 17.77 17.39 17.65 17.65 503,100
Mar 14, 2024 17.78 17.93 17.35 17.41 17.41 97,200
Mar 13, 2024 17.85 18.06 17.60 17.74 17.74 115,200
Mar 12, 2024 18.00 18.00 17.64 17.91 17.91 95,200
Mar 11, 2024 18.10 18.27 17.97 18.08 18.08 87,300
Mar 8, 2024 18.60 18.78 17.99 18.15 18.15 92,500
Mar 7, 2024 18.61 18.89 18.45 18.50 18.50 92,300
Mar 6, 2024 18.28 18.61 18.24 18.50 18.50 99,600
Mar 5, 2024 18.95 18.95 18.11 18.21 18.21 155,900
Mar 4, 2024 19.07 19.25 18.43 18.90 18.90 188,200
Mar 1, 2024 19.25 19.29 18.53 19.11 19.11 225,900
Feb 29, 2024 20.11 20.36 18.53 19.17 19.17 308,900
Feb 28, 2024 19.17 19.67 19.07 19.51 19.51 208,800
Feb 27, 2024 19.38 19.60 19.23 19.36 19.36 135,200
Feb 26, 2024 18.78 19.28 18.78 19.22 19.22 90,200
Feb 23, 2024 18.74 18.95 18.55 18.94 18.94 87,600
Feb 22, 2024 18.89 19.02 18.53 18.65 18.65 170,000
Feb 21, 2024 19.00 19.13 18.86 18.91 18.91 78,200
Feb 20, 2024 18.92 19.22 18.86 19.06 19.06 89,500
Feb 16, 2024 19.13 19.27 18.88 19.19 19.19 121,400
Feb 15, 2024 19.09 19.50 18.86 19.21 19.21 127,900
Feb 14, 2024 18.54 19.00 18.47 18.87 18.87 103,000
Feb 13, 2024 18.56 18.56 18.04 18.21 18.21 216,700
Feb 12, 2024 18.40 19.25 18.40 19.16 19.16 165,300
Feb 9, 2024 18.10 18.47 18.01 18.33 18.33 99,800
Feb 8, 2024 17.78 18.08 17.65 17.99 17.99 101,400
Feb 7, 2024 17.87 18.19 17.70 17.79 17.79 153,000
Feb 6, 2024 17.45 17.99 17.45 17.74 17.74 113,200
Feb 5, 2024 17.52 17.53 17.19 17.44 17.44 72,300
Feb 2, 2024 17.38 17.75 17.27 17.64 17.64 105,500
Feb 1, 2024 16.97 17.61 16.90 17.56 17.56 180,500
Jan 31, 2024 17.41 17.49 16.89 16.91 16.91 138,100
Jan 30, 2024 17.32 17.59 17.20 17.40 17.40 70,300
Jan 29, 2024 17.29 17.52 16.98 17.44 17.44 108,000
Jan 26, 2024 17.42 17.45 17.06 17.28 17.28 89,700
Jan 25, 2024 17.71 17.98 17.26 17.40 17.40 135,300
Jan 24, 2024 17.28 17.65 17.28 17.43 17.43 128,400
Jan 23, 2024 17.33 17.56 17.09 17.22 17.22 104,900
Jan 22, 2024 16.95 17.35 16.95 17.16 17.16 124,300
Jan 19, 2024 16.69 16.94 16.36 16.87 16.87 132,600
Jan 18, 2024 16.24 16.58 16.13 16.45 16.45 129,200
Jan 17, 2024 16.03 16.33 15.87 16.09 16.09 92,000
Jan 16, 2024 16.76 16.91 16.17 16.32 16.32 163,400
Jan 12, 2024 16.93 17.08 16.75 16.94 16.94 188,700
Jan 11, 2024 16.45 16.70 15.97 16.64 16.64 302,600
Jan 10, 2024 16.33 17.80 16.05 16.66 16.66 273,100
Jan 9, 2024 15.79 15.79 15.29 15.59 15.59 132,200
Jan 8, 2024 15.69 15.96 15.56 15.96 15.96 82,700
Jan 5, 2024 16.05 16.24 15.67 15.72 15.72 158,400
Jan 4, 2024 16.55 16.59 16.13 16.14 16.14 99,600
Jan 3, 2024 17.13 17.13 16.44 16.45 16.45 156,200
Jan 2, 2024 17.29 17.47 16.83 17.23 17.23 162,600
Dec 29, 2023 17.55 17.70 17.29 17.42 17.42 142,400
Dec 28, 2023 17.59 17.66 16.73 17.59 17.59 93,600
Dec 27, 2023 17.60 17.76 17.36 17.70 17.70 92,600
Dec 26, 2023 17.08 17.75 16.99 17.58 17.58 101,300
Dec 22, 2023 16.90 17.20 16.82 16.98 16.98 120,900
Dec 21, 2023 16.71 16.92 16.51 16.80 16.80 144,500
Dec 20, 2023 16.58 17.35 16.45 16.55 16.55 223,200
Dec 19, 2023 16.18 16.66 16.14 16.64 16.64 148,100
Dec 18, 2023 15.87 16.20 15.74 16.14 16.14 159,100
Dec 15, 2023 16.30 16.30 15.75 15.77 15.77 1,043,800
Dec 14, 2023 16.28 16.56 15.87 16.10 16.10 192,400
Dec 13, 2023 15.72 16.29 15.58 16.06 16.06 229,200
Dec 12, 2023 15.50 15.83 15.45 15.63 15.63 152,500
Dec 11, 2023 15.19 15.59 15.19 15.57 15.57 167,300
Dec 8, 2023 15.07 15.32 15.01 15.15 15.15 104,200
Dec 7, 2023 15.10 15.20 14.85 15.15 15.15 121,800
Dec 6, 2023 15.75 15.90 15.13 15.15 15.15 106,900
Dec 5, 2023 15.69 15.91 15.51 15.73 15.73 88,000
Dec 4, 2023 15.21 15.84 15.21 15.75 15.75 163,300
Dec 1, 2023 14.73 15.38 14.73 15.33 15.33 215,200
Nov 30, 2023 14.90 15.40 14.58 14.85 14.85 130,700
Nov 29, 2023 15.26 15.49 14.78 14.90 14.90 94,100
Nov 28, 2023 15.65 15.82 15.26 15.26 15.26 100,900
Nov 27, 2023 15.31 15.79 15.19 15.77 15.77 108,900
Nov 24, 2023 15.28 15.61 15.28 15.47 15.47 61,100
Nov 22, 2023 15.56 15.64 15.28 15.39 15.39 78,500
Nov 21, 2023 15.37 15.67 15.37 15.50 15.50 108,000
Nov 20, 2023 15.50 15.65 15.47 15.50 15.50 96,100
Nov 17, 2023 15.67 15.81 15.47 15.55 15.55 107,200
Nov 16, 2023 15.42 15.62 15.06 15.52 15.52 104,200
Nov 15, 2023 15.45 15.99 15.45 15.57 15.57 124,900
Nov 14, 2023 15.23 15.50 15.11 15.46 15.46 124,700
Nov 13, 2023 14.54 14.89 14.54 14.79 14.79 119,900
Nov 10, 2023 14.32 14.93 14.11 14.72 14.72 160,900
Nov 9, 2023 16.15 16.55 14.31 14.33 14.33 232,900
Nov 8, 2023 16.24 16.55 16.11 16.55 16.55 81,300
Nov 7, 2023 15.96 16.22 15.87 16.17 16.17 60,500
Nov 6, 2023 16.00 16.00 15.81 15.97 15.97 56,600
Nov 3, 2023 16.10 16.30 15.95 16.05 16.05 84,600
Nov 2, 2023 15.53 15.93 15.50 15.84 15.84 91,700
Nov 1, 2023 15.31 15.31 14.98 15.27 15.27 78,100
Oct 31, 2023 15.07 15.38 15.06 15.33 15.33 79,800
Oct 30, 2023 14.92 15.09 14.80 15.07 15.07 104,200
Oct 27, 2023 14.92 14.99 14.66 14.80 14.80 73,700
Oct 26, 2023 15.01 15.28 14.84 14.96 14.96 69,500
Oct 25, 2023 15.01 15.60 14.82 14.98 14.98 64,200
Oct 24, 2023 15.58 15.59 15.03 15.07 15.07 71,300
Oct 23, 2023 15.07 15.50 15.01 15.45 15.45 109,400
Oct 20, 2023 15.44 15.47 15.07 15.12 15.12 84,100
Oct 19, 2023 15.53 15.59 15.30 15.37 15.37 63,500
Oct 18, 2023 15.46 15.65 15.16 15.51 15.51 83,900
Oct 17, 2023 15.35 15.78 15.32 15.57 15.57 100,600
Oct 16, 2023 15.49 15.59 15.32 15.38 15.38 73,800

Related Tickers