Astronics Corporation (ATRO)
NASDAQ: ATRO
· Real-Time Price · USD
33.26
0.38 (1.16%)
At close: Aug 15, 2025, 1:30 PM
ATRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 33.79 | 34.06 | 32.54 | 32.88 | 32.88 | -4.00% | 719,449 |
| Aug 13, 2025 | 33.00 | 34.50 | 32.74 | 34.25 | 34.25 | 4.39% | 655,200 |
| Aug 12, 2025 | 31.69 | 32.93 | 31.04 | 32.81 | 32.81 | 4.16% | 579,548 |
| Aug 11, 2025 | 30.85 | 32.06 | 30.20 | 31.50 | 31.50 | 3.24% | 640,300 |
| Aug 8, 2025 | 30.25 | 30.72 | 29.72 | 30.51 | 30.51 | 1.67% | 970,600 |
| Aug 7, 2025 | 29.00 | 30.07 | 27.27 | 30.01 | 30.01 | -15.15% | 2,516,009 |
| Aug 6, 2025 | 35.15 | 35.97 | 34.97 | 35.37 | 35.37 | -1.31% | 754,500 |
| Aug 5, 2025 | 35.87 | 36.49 | 34.94 | 35.84 | 35.84 | -0.08% | 337,566 |
| Aug 4, 2025 | 34.85 | 36.19 | 34.85 | 35.87 | 35.87 | 4.70% | 403,846 |
| Aug 1, 2025 | 35.00 | 35.16 | 33.91 | 34.26 | 34.26 | -5.15% | 330,611 |
| Jul 31, 2025 | 36.15 | 36.75 | 35.14 | 36.12 | 36.12 | -0.17% | 478,500 |
| Jul 30, 2025 | 34.81 | 36.19 | 34.73 | 36.18 | 36.18 | 4.42% | 656,859 |
| Jul 29, 2025 | 34.83 | 34.98 | 34.06 | 34.65 | 34.65 | 0.70% | 269,102 |
| Jul 28, 2025 | 34.46 | 34.51 | 33.66 | 34.41 | 34.41 | -0.23% | 307,806 |
| Jul 25, 2025 | 34.94 | 35.36 | 34.22 | 34.49 | 34.49 | -0.03% | 320,300 |
| Jul 24, 2025 | 34.81 | 35.03 | 34.42 | 34.50 | 34.50 | -0.52% | 303,000 |
| Jul 23, 2025 | 34.20 | 34.89 | 34.11 | 34.68 | 34.68 | 2.88% | 305,335 |
| Jul 22, 2025 | 34.06 | 34.21 | 33.14 | 33.71 | 33.71 | -2.57% | 444,808 |
| Jul 21, 2025 | 34.68 | 35.16 | 33.72 | 34.60 | 34.60 | 0.12% | 518,338 |
| Jul 18, 2025 | 35.71 | 35.93 | 34.24 | 34.56 | 34.56 | -1.12% | 427,618 |