Astronics Corporation (ATRO)
NASDAQ: ATRO
· Real-Time Price · USD
38.68
-0.38 (-0.97%)
At close: Sep 05, 2025, 3:59 PM
38.50
-0.47%
After-hours: Sep 05, 2025, 07:36 PM EDT
ATRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 39.39 | 39.50 | 36.87 | 38.68 | 38.68 | -0.97% | 818,808 |
| 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 |
| Aug 28, 2025 | 36.60 | 38.26 | 36.30 | 37.83 | 37.83 | 3.56% | 499,079 |
| Aug 27, 2025 | 36.65 | 37.03 | 36.32 | 36.53 | 36.53 | -0.44% | 574,700 |
| Aug 26, 2025 | 36.50 | 37.14 | 36.06 | 36.69 | 36.69 | 0.71% | 559,305 |
| Aug 25, 2025 | 36.36 | 36.91 | 36.02 | 36.43 | 36.43 | 0.25% | 1,199,420 |
| Aug 22, 2025 | 35.68 | 36.87 | 35.61 | 36.34 | 36.34 | 2.08% | 800,413 |
| Aug 21, 2025 | 34.65 | 36.04 | 34.60 | 35.60 | 35.60 | 3.46% | 557,534 |
| Aug 20, 2025 | 33.79 | 34.42 | 33.47 | 34.41 | 34.41 | 1.24% | 941,900 |
| Aug 19, 2025 | 35.04 | 35.25 | 33.76 | 33.99 | 33.99 | -3.00% | 620,129 |
| Aug 18, 2025 | 33.58 | 35.07 | 33.50 | 35.04 | 35.04 | 4.75% | 477,020 |
| Aug 15, 2025 | 33.01 | 33.84 | 32.87 | 33.45 | 33.45 | 1.73% | 501,655 |
| Aug 14, 2025 | 33.79 | 34.06 | 32.54 | 32.88 | 32.88 | -4.00% | 719,751 |
| 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 |