S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Astronics Corporation (ATRO)
Astronics Corporation (ATRO) Historical

ATRO Astronics Corporation

20.435

1.52 (8.01%)

Last Updated: 12:59:06

Delayed by 15 minutes

ATRO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	18.92	0.03	0.16%	19.03	19.20	18.625	93,105
May 13 2024	18.89	0.42	2.27%	18.70	18.93	18.30	100,350
May 10 2024	18.47	-0.14	-0.75%	18.63	18.78	18.09	273,922
May 09 2024	18.61	0.34	1.86%	18.36	18.75	18.34	83,075
May 08 2024	18.27	-0.42	-2.25%	18.52	18.715	18.21	79,838
May 07 2024	18.69	-0.08	-0.43%	18.79	19.02	18.64	145,266
May 06 2024	18.77	0.40	2.18%	18.46	19.163	18.22	156,833
May 03 2024	18.37	1.15	6.68%	17.49	18.38	17.00	183,125
May 02 2024	17.22	0.19	1.12%	17.26	17.3099	17.0425	127,510
May 01 2024	17.03	0.26	1.55%	16.86	17.405	16.81	97,491
Apr 30 2024	16.77	0.11	0.66%	16.53	16.90	16.53	94,063
Apr 29 2024	16.66	0.08	0.48%	16.65	16.79	16.41	75,700
Apr 26 2024	16.58	0.46	2.85%	16.23	16.68	16.05	94,285
Apr 25 2024	16.12	-0.34	-2.07%	16.30	16.30	16.05	138,292
Apr 24 2024	16.46	-0.33	-1.97%	16.68	16.98	16.35	115,078
Apr 23 2024	16.79	0.47	2.88%	16.40	16.95	16.20	115,333
Apr 22 2024	16.32	0.30	1.87%	16.16	16.40	15.98	146,860
Apr 19 2024	16.02	0.02	0.12%	15.92	16.22	15.83	118,460
Apr 18 2024	16.00	-0.12	-0.74%	16.25	16.52	15.96	108,333
Apr 17 2024	16.12	-0.54	-3.24%	16.86	16.935	16.12	100,330
Apr 16 2024	16.66	-0.11	-0.66%	16.62	16.83	16.535	49,670
Apr 15 2024	16.77	-0.24	-1.41%	17.03	17.16	16.67	53,534
Apr 12 2024	17.01	0.01	0.06%	16.95	17.27	16.82	111,860
Apr 11 2024	17.00	-0.08	-0.47%	17.18	17.18	16.79	67,404
Apr 10 2024	17.08	-0.41	-2.34%	17.04	17.195	16.72	134,338
Apr 09 2024	17.49	-0.23	-1.30%	17.82	17.99	17.46	101,935
Apr 08 2024	17.72	0.02	0.11%	17.92	17.97	17.70	95,378
Apr 05 2024	17.70	0.00	0.00%	17.66	17.793	17.64	49,784
Apr 04 2024	17.70	-0.39	-2.16%	18.33	18.33	17.655	70,000
Apr 03 2024	18.09	0.39	2.20%	17.55	18.15	17.50	108,200
Apr 02 2024	17.70	-0.71	-3.86%	18.11	18.335	17.67	90,808
Apr 01 2024	18.41	-0.63	-3.31%	19.20	19.20	18.40	61,734
Mar 28 2024	19.04	0.12	0.63%	18.97	19.35	18.83	119,382
Mar 27 2024	18.92	0.73	4.01%	18.38	19.03	18.30	141,438
Mar 26 2024	18.19	-0.27	-1.46%	18.63	18.63	18.16	101,578
Mar 25 2024	18.46	0.05	0.27%	18.49	18.71	18.34	54,965
Mar 22 2024	18.41	-0.58	-3.05%	19.09	19.31	18.34	90,405
Mar 21 2024	18.99	0.91	5.03%	18.26	19.04	18.2375	159,002
Mar 20 2024	18.08	0.43	2.44%	17.56	18.165	17.54	97,301
Mar 19 2024	17.65	0.15	0.86%	17.47	17.88	17.43	82,808
Mar 18 2024	17.50	-0.15	-0.85%	17.63	17.70	17.46	93,617
Mar 15 2024	17.65	0.24	1.38%	17.39	17.77	17.39	503,156
Mar 14 2024	17.41	-0.33	-1.86%	17.78	17.93	17.345	97,180
Mar 13 2024	17.74	-0.17	-0.95%	17.85	18.06	17.60	115,222
Mar 12 2024	17.91	-0.17	-0.94%	18.00	18.00	17.64	95,218
Mar 11 2024	18.08	-0.07	-0.39%	18.10	18.31	17.97	87,270
Mar 08 2024	18.15	-0.35	-1.89%	18.60	18.78	17.99	92,545
Mar 07 2024	18.50	0.00	0.00%	18.61	18.885	18.45	92,310
Mar 06 2024	18.50	0.29	1.59%	18.28	18.75	18.24	99,649
Mar 05 2024	18.21	-0.69	-3.65%	18.95	18.95	18.11	155,931
Mar 04 2024	18.90	-0.21	-1.10%	19.07	19.25	18.43	188,228
Mar 01 2024	19.11	-0.06	-0.31%	19.25	19.29	18.53	225,941
Feb 29 2024	19.17	-0.34	-1.74%	20.11	20.355	18.53	308,906
Feb 28 2024	19.51	0.15	0.77%	19.17	19.67	19.07	208,881
Feb 27 2024	19.36	0.14	0.73%	19.38	19.5997	19.23	135,187
Feb 26 2024	19.22	0.28	1.48%	18.78	19.28	18.78	90,243
Feb 23 2024	18.94	0.29	1.55%	18.74	18.955	18.5501	87,629
Feb 22 2024	18.65	-0.26	-1.37%	18.89	19.02	18.528	170,010
Feb 21 2024	18.91	-0.15	-0.79%	19.00	19.13	18.865	78,242
Feb 20 2024	19.06	-0.13	-0.68%	18.92	19.22	18.855	89,543
Feb 16 2024	19.19	-0.02	-0.10%	19.13	19.265	18.8828	121,433
Feb 15 2024	19.21	0.34	1.80%	19.09	19.50	18.86	127,855

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions