• SPX
  • $5,794.47
  • 0.04 %
  • $2.43
  • DJI
  • $42,483.25
  • -0.07 %
  • -$28.75
  • N225
  • $39,380.89
  • 0.26 %
  • $102.93
  • FTSE
  • $8,237.73
  • -0.07 %
  • -$6.01
  • IXIC
  • $18,328.24
  • 0.2 %
  • $36.62
Astronics Corporation (ATRO) Charts

Astronics Corporation (ATRO) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$19.64

-$0.35

(-1.75%)

Day's range
$19.53
Day's range
$19.78
  • 5 DAY PERFORMANCE

    -1.70%
  • 1 MONTH PERFORMANCE

    +5.03%
  • 3 MONTH PERFORMANCE

    -3.82%
  • 6 MONTH PERFORMANCE

    +14.99%
  • YEAR-TO-DATE PERFORMANCE

    +12.74%
  • 1 YEAR PERFORMANCE

    +19.83%

Astronics Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/10/2024 $19.66 $19.64   (-0.1%) $19.78 $19.53 31,516 $688.59 M
10/09/2024 $19.88 $19.99   (0.55%) $20.19 $19.77 96,845 $699.79 M
10/08/2024 $19.86 $19.95   (0.45%) $20.09 $19.72 83,941 $698.39 M
10/07/2024 $19.79 $19.82   (0.15%) $19.94 $19.67 52,200 $693.84 M
10/04/2024 $19.74 $19.98   (1.22%) $20.06 $19.65 68,615 $699.44 M
10/03/2024 $19.65 $19.32   (-1.68%) $19.65 $19.20 71,500 $676.34 M
10/02/2024 $19.50 $19.71   (1.08%) $19.93 $19.50 62,100 $689.99 M
10/01/2024 $19.39 $19.56   (0.88%) $19.80 $19.19 84,000 $684.74 M
09/30/2024 $19.93 $19.48   (-2.26%) $20.11 $19.38 104,646 $681.94 M
09/27/2024 $20.15 $20.05   (-0.5%) $20.23 $19.79 78,800 $701.89 M
09/26/2024 $20.25 $19.92   (-1.63%) $20.27 $19.90 75,427 $697.34 M
09/25/2024 $20.11 $19.89   (-1.09%) $20.34 $19.84 71,400 $696.29 M
09/24/2024 $20.21 $20.12   (-0.45%) $20.21 $19.91 73,600 $704.34 M
09/23/2024 $20.44 $20.16   (-1.37%) $20.62 $20.01 104,780 $705.74 M
09/20/2024 $20.71 $20.43   (-1.35%) $20.76 $20.42 310,900 $715.19 M
09/19/2024 $20.68 $20.70   (0.1%) $20.71 $20.13 125,300 $724.64 M
09/18/2024 $19.87 $19.98   (0.55%) $20.47 $19.73 165,900 $699.44 M
09/17/2024 $19.52 $19.86   (1.74%) $19.95 $19.33 196,100 $695.24 M
09/16/2024 $19.10 $19.23   (0.68%) $19.55 $18.89 119,823 $673.18 M
09/13/2024 $19.02 $19.00   (-0.11%) $19.43 $18.81 103,920 $665.13 M
09/12/2024 $18.88 $18.91   (0.16%) $19.06 $18.51 90,923 $661.98 M
09/11/2024 $18.59 $18.79   (1.08%) $18.88 $18.19 86,900 $657.78 M
09/10/2024 $18.93 $18.70   (-1.22%) $18.95 $18.38 131,242 $654.63 M
09/09/2024 $19.00 $18.94   (-0.32%) $19.28 $18.67 257,142 $663.03 M
09/06/2024 $20.56 $19.10   (-7.1%) $20.57 $18.96 210,200 $668.63 M
09/05/2024 $20.87 $20.61   (-1.25%) $21.01 $20.41 77,300 $721.49 M
09/04/2024 $20.77 $20.83   (0.29%) $21.16 $20.42 85,110 $729.20 M
09/03/2024 $22.07 $20.92   (-5.21%) $22.20 $20.91 158,600 $732.35 M
08/30/2024 $22.38 $22.42   (0.18%) $22.45 $22.07 120,226 $784.86 M
08/29/2024 $21.74 $22.27   (2.44%) $22.36 $21.60 225,600 $779.61 M
08/28/2024 $21.05 $21.72   (3.18%) $21.82 $21.00 128,400 $760.35 M
08/27/2024 $20.90 $21.05   (0.72%) $21.20 $20.68 126,800 $736.90 M
08/26/2024 $20.97 $20.99   (0.1%) $21.22 $20.79 128,316 $734.80 M
08/23/2024 $20.03 $20.72   (3.44%) $20.90 $19.93 133,910 $725.35 M
08/22/2024 $19.49 $19.91   (2.15%) $20.16 $19.10 137,807 $696.99 M
08/21/2024 $19.26 $19.33   (0.36%) $19.38 $18.88 143,000 $676.69 M
08/20/2024 $19.05 $19.04   (-0.05%) $19.08 $18.42 158,420 $666.53 M
08/19/2024 $19.05 $19.01   (-0.21%) $19.10 $18.73 136,519 $665.48 M
08/16/2024 $19.15 $19.07   (-0.42%) $19.61 $18.91 121,100 $667.58 M
08/15/2024 $19.20 $19.25   (0.26%) $19.36 $18.79 238,000 $673.88 M
08/14/2024 $19.02 $18.53   (-2.58%) $19.15 $18.50 93,500 $648.68 M
08/13/2024 $18.98 $19.02   (0.21%) $19.15 $18.62 171,309 $665.83 M
08/12/2024 $19.12 $18.81   (-1.62%) $19.34 $18.25 171,415 $658.48 M
08/09/2024 $19.14 $18.97   (-0.89%) $19.50 $18.70 132,400 $664.08 M
08/08/2024 $18.69 $19.02   (1.77%) $19.27 $18.61 185,050 $665.83 M
08/07/2024 $18.79 $18.37   (-2.24%) $19.15 $18.21 281,900 $643.08 M
08/06/2024 $18.51 $18.41   (-0.54%) $18.69 $18.00 376,200 $644.48 M
08/05/2024 $18.78 $18.30   (-2.56%) $19.38 $18.15 341,309 $640.63 M
08/02/2024 $20.30 $20.14   (-0.79%) $21.86 $18.75 570,117 $715.92 M
08/01/2024 $23.04 $21.82   (-5.3%) $23.36 $21.50 299,614 $775.64 M
07/31/2024 $22.44 $23.03   (2.63%) $23.65 $22.33 200,600 $818.65 M
07/30/2024 $22.30 $22.23   (-0.31%) $22.59 $22.07 77,400 $790.21 M
07/29/2024 $22.59 $22.32   (-1.2%) $22.64 $22.10 117,100 $793.41 M
07/26/2024 $22.68 $22.48   (-0.88%) $22.68 $22.17 209,000 $783.72 M
07/25/2024 $22.51 $22.22   (-1.29%) $23.11 $21.94 182,200 $774.66 M
07/24/2024 $22.69 $22.35   (-1.5%) $23.51 $22.02 187,300 $779.19 M
07/23/2024 $22.10 $23.39   (5.84%) $23.74 $22.10 284,600 $815.45 M
07/22/2024 $21.28 $22.26   (4.61%) $22.37 $21.15 135,832 $776.05 M
07/19/2024 $21.22 $21.25   (0.14%) $21.44 $20.92 133,190 $740.84 M
07/18/2024 $22.19 $21.14   (-4.73%) $22.66 $21.07 168,176 $737.00 M
07/17/2024 $22.26 $22.38   (0.54%) $22.88 $22.25 140,093 $780.23 M
07/16/2024 $21.60 $22.66   (4.91%) $22.72 $21.53 187,615 $790.00 M
07/15/2024 $21.00 $21.33   (1.57%) $21.55 $21.00 176,314 $743.63 M
07/12/2024 $21.66 $20.84   (-3.79%) $21.66 $20.74 121,647 $726.54 M
07/11/2024 $20.67 $21.30   (3.05%) $21.37 $20.67 136,733 $742.58 M
07/10/2024 $20.48 $20.42   (-0.29%) $20.48 $20.01 60,997 $711.90 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.