Astronics Corporation (ATRO) Charts

NASDAQ Currency in USD Disclaimer

$15.89

north_east $0.03 (0.19%)
Day's range
$15.57
Day's range
$16.18

5 DAY PERFORMANCE

-4.28%

1 MONTH PERFORMANCE

-7.29%

3 MONTH PERFORMANCE

-22.22%

6 MONTH PERFORMANCE

-18.64%

YEAR-TO-DATE PERFORMANCE

-8.78%

1 YEAR PERFORMANCE

-5.42%

Astronics Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $15.61 $15.89   (1.79%) $16.18 $15.57 311,397 $556.32 M
12/19/2024 $15.96 $15.86   (-0.63%) $16.23 $15.60 394,928 $555.27 M
12/18/2024 $16.43 $15.70   (-4.44%) $16.54 $15.41 716,750 $549.67 M
12/17/2024 $16.54 $16.36   (-1.09%) $16.74 $16.22 245,714 $572.78 M
12/16/2024 $16.46 $16.60   (0.85%) $16.81 $16.11 286,500 $581.18 M
12/13/2024 $16.21 $16.31   (0.62%) $16.35 $15.90 397,655 $571.03 M
12/12/2024 $16.26 $16.21   (-0.31%) $16.37 $16.08 207,000 $567.53 M
12/11/2024 $16.48 $16.31   (-1.03%) $16.73 $16.23 231,200 $571.03 M
12/10/2024 $16.27 $16.48   (1.29%) $16.49 $15.96 262,257 $576.98 M
12/09/2024 $16.65 $16.23   (-2.52%) $16.78 $15.99 409,161 $568.23 M
12/06/2024 $16.48 $16.44   (-0.24%) $16.60 $16.17 450,900 $575.58 M
12/05/2024 $16.45 $16.41   (-0.24%) $16.75 $16.39 276,400 $574.53 M
12/04/2024 $16.59 $16.55   (-0.24%) $16.72 $16.23 426,136 $579.43 M
12/03/2024 $16.57 $16.41   (-0.97%) $16.76 $16.10 376,323 $574.53 M
12/02/2024 $16.17 $16.57   (2.47%) $16.67 $16.10 692,532 $580.13 M
11/29/2024 $16.15 $16.15   (0%) $16.50 $16.06 406,900 $565.43 M
11/27/2024 $15.74 $16.04   (1.91%) $16.55 $15.65 1.81 M $561.58 M
11/26/2024 $14.13 $15.66   (10.83%) $15.84 $14.13 3.26 M $548.27 M
11/25/2024 $17.41 $17.61   (1.15%) $17.81 $17.34 261,700 $616.54 M
11/22/2024 $17.22 $17.22   (0%) $17.30 $16.80 396,000 $602.89 M
11/21/2024 $17.37 $17.14   (-1.32%) $17.50 $17.05 301,500 $600.09 M
11/20/2024 $16.52 $17.18   (4%) $17.35 $16.50 589,309 $601.49 M
11/19/2024 $15.92 $16.32   (2.51%) $16.58 $15.92 252,029 $571.38 M
11/18/2024 $16.73 $16.09   (-3.83%) $16.80 $15.98 222,647 $563.33 M
11/15/2024 $16.40 $16.54   (0.85%) $16.61 $15.88 307,621 $578.25 M
11/14/2024 $16.58 $16.28   (-1.81%) $17.24 $16.18 251,629 $569.17 M
11/13/2024 $16.91 $16.50   (-2.42%) $17.21 $16.48 301,610 $576.86 M
11/12/2024 $17.34 $16.87   (-2.71%) $17.57 $16.67 291,171 $589.79 M
11/11/2024 $18.26 $17.36   (-4.93%) $18.30 $17.03 311,500 $606.92 M
11/08/2024 $18.03 $18.09   (0.33%) $18.67 $18.00 264,141 $632.44 M
11/07/2024 $19.95 $18.13   (-9.12%) $19.95 $17.87 465,400 $633.84 M
11/06/2024 $19.99 $20.57   (2.9%) $20.73 $19.68 322,394 $719.15 M
11/05/2024 $18.13 $18.58   (2.48%) $18.58 $18.08 217,817 $649.58 M
11/04/2024 $17.67 $18.19   (2.94%) $18.31 $17.61 189,100 $635.94 M
11/01/2024 $17.65 $17.71   (0.34%) $18.11 $17.48 170,340 $619.97 M
10/31/2024 $18.30 $17.39   (-4.97%) $18.31 $17.39 80,500 $608.77 M
10/30/2024 $18.31 $18.33   (0.11%) $18.75 $18.31 98,129 $641.68 M
10/29/2024 $18.19 $18.41   (1.21%) $18.45 $18.18 75,127 $644.48 M
10/28/2024 $18.40 $18.38   (-0.11%) $18.50 $18.27 91,501 $643.43 M
10/25/2024 $18.16 $18.13   (-0.17%) $18.22 $17.77 115,314 $634.68 M
10/24/2024 $18.50 $18.05   (-2.43%) $18.55 $17.99 107,200 $631.88 M
10/23/2024 $18.47 $18.46   (-0.05%) $18.56 $18.23 98,220 $646.23 M
10/22/2024 $18.75 $18.62   (-0.69%) $18.90 $18.35 148,727 $651.83 M
10/21/2024 $19.07 $18.82   (-1.31%) $19.41 $18.67 152,625 $658.83 M
10/18/2024 $20.98 $19.01   (-9.39%) $21.11 $18.76 215,405 $665.48 M
10/17/2024 $20.55 $21.04   (2.38%) $21.06 $20.45 70,246 $736.55 M
10/16/2024 $20.57 $20.49   (-0.39%) $20.60 $20.38 64,721 $717.29 M
10/15/2024 $20.33 $20.28   (-0.25%) $20.66 $20.10 76,215 $709.94 M
10/14/2024 $20.40 $20.34   (-0.29%) $20.49 $20.18 69,300 $712.04 M
10/11/2024 $19.34 $20.40   (5.48%) $20.55 $19.03 156,703 $714.14 M
10/10/2024 $19.66 $19.35   (-1.58%) $19.78 $19.33 97,639 $677.39 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