Astronics Corporation (ATRO)
NASDAQ: ATRO
· Real-Time Price · USD
44.71
0.99 (2.26%)
At close: Sep 26, 2025, 3:59 PM
44.85
0.31%
After-hours: Sep 26, 2025, 07:36 PM EDT
ATRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.90 | 44.80 | 43.46 | 44.71 | 44.71 | 2.26% | 721,581 |
| Sep 25, 2025 | 42.14 | 43.74 | 41.81 | 43.72 | 43.72 | 2.34% | 525,068 |
| Sep 24, 2025 | 43.00 | 43.07 | 42.16 | 42.72 | 42.72 | 0.49% | 405,450 |
| Sep 23, 2025 | 42.74 | 43.54 | 42.17 | 42.51 | 42.51 | -0.33% | 552,425 |
| Sep 22, 2025 | 41.48 | 42.70 | 41.33 | 42.65 | 42.65 | 2.52% | 489,926 |
| Sep 19, 2025 | 42.23 | 42.44 | 40.89 | 41.60 | 41.60 | -0.76% | 903,830 |
| Sep 18, 2025 | 40.56 | 42.40 | 40.32 | 41.92 | 41.92 | 4.59% | 771,059 |
| Sep 17, 2025 | 39.46 | 40.48 | 39.14 | 40.08 | 40.08 | -0.17% | 634,256 |
| Sep 16, 2025 | 40.07 | 40.59 | 39.73 | 40.15 | 40.15 | 0.37% | 495,500 |
| Sep 15, 2025 | 39.72 | 40.83 | 39.41 | 40.00 | 40.00 | 0.28% | 560,934 |
| Sep 12, 2025 | 40.75 | 40.90 | 39.27 | 39.89 | 39.89 | -1.41% | 1,389,227 |
| Sep 11, 2025 | 44.04 | 44.04 | 39.24 | 40.46 | 40.46 | -7.84% | 2,315,243 |
| Sep 10, 2025 | 39.93 | 46.61 | 39.61 | 43.90 | 43.90 | 14.65% | 5,735,134 |
| Sep 9, 2025 | 38.47 | 38.60 | 37.35 | 38.29 | 38.29 | -0.26% | 813,122 |
| Sep 8, 2025 | 38.79 | 39.41 | 38.12 | 38.39 | 38.39 | -0.75% | 747,516 |
| Sep 5, 2025 | 39.39 | 39.50 | 36.87 | 38.68 | 38.68 | -0.97% | 818,966 |
| Sep 4, 2025 | 36.90 | 39.11 | 36.82 | 39.06 | 39.06 | 6.14% | 644,000 |
| Sep 3, 2025 | 36.65 | 37.24 | 36.49 | 36.80 | 36.80 | 0.79% | 459,500 |
| Sep 2, 2025 | 36.51 | 36.62 | 35.58 | 36.51 | 36.51 | 0.38% | 819,300 |
| Aug 29, 2025 | 37.83 | 38.00 | 36.01 | 36.37 | 36.37 | -3.86% | 837,400 |