Australia markets close in 6 hours 8 minutes

Astronics Corporation (ATRO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.22+0.19 (+1.12%)
At close: 04:00PM EDT
17.61 +0.39 (+2.26%)
After hours: 05:31PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202417.2617.3117.0417.2217.22122,084
01 May 202416.8617.4116.8617.0317.0397,500
30 Apr 202416.5316.9016.5316.7716.7794,100
29 Apr 202416.6516.7916.4116.6616.6675,700
26 Apr 202416.2316.6816.0516.5816.5894,300
25 Apr 202416.3016.3016.0516.1216.12138,300
24 Apr 202416.6816.9816.3516.4616.46115,100
23 Apr 202416.4016.9516.2016.7916.79115,300
22 Apr 202416.1616.4015.9816.3216.32146,900
19 Apr 202415.9216.2215.8316.0216.02118,500
18 Apr 202416.2516.4515.9616.0016.00108,300
17 Apr 202416.8616.9316.1216.1216.12100,300
16 Apr 202416.6216.8316.5416.6616.6649,700
15 Apr 202417.0317.1616.6716.7716.7753,500
12 Apr 202416.9517.2716.8217.0117.01111,900
11 Apr 202417.1817.1816.7917.0017.0067,400
10 Apr 202417.0417.2016.7217.0817.08134,300
09 Apr 202417.8217.9917.4617.4917.49101,900
08 Apr 202417.9217.9717.7017.7217.7295,400
05 Apr 202417.6617.7917.6417.7017.7049,800
04 Apr 202418.3318.3317.6617.7017.7070,000
03 Apr 202417.5518.1517.5018.0918.09108,200
02 Apr 202418.1118.3417.6717.7017.7090,800
01 Apr 202419.2019.2018.4018.4118.4161,700
28 Mar 202418.9719.3518.8319.0419.04119,400
27 Mar 202418.3819.0318.3018.9218.92141,400
26 Mar 202418.6318.6318.1618.1918.19101,600
25 Mar 202418.4918.6518.3418.4618.4655,000
22 Mar 202419.0919.3118.3418.4118.4190,400
21 Mar 202418.2619.0418.2418.9918.99158,900
20 Mar 202417.5618.1717.5418.0818.0897,300
19 Mar 202417.4317.8817.4317.6517.6582,800
18 Mar 202417.6317.7017.4617.5017.5093,600
15 Mar 202417.3917.7717.3917.6517.65503,100
14 Mar 202417.7817.9317.3517.4117.4197,200
13 Mar 202417.8518.0617.6017.7417.74115,200
12 Mar 202418.0018.0017.6417.9117.9195,200
11 Mar 202418.1018.2717.9718.0818.0887,300
08 Mar 202418.6018.7817.9918.1518.1592,500
07 Mar 202418.6118.8918.4518.5018.5092,300
06 Mar 202418.2818.6118.2418.5018.5099,600
05 Mar 202418.9518.9518.1118.2118.21155,900
04 Mar 202419.0719.2518.4318.9018.90188,200
01 Mar 202419.2519.2918.5319.1119.11225,900
29 Feb 202420.1120.3618.5319.1719.17308,900
28 Feb 202419.1719.6719.0719.5119.51208,800
27 Feb 202419.3819.6019.2319.3619.36135,200
26 Feb 202418.7819.2818.7819.2219.2290,200
23 Feb 202418.7418.9518.5518.9418.9487,600
22 Feb 202418.8919.0218.5318.6518.65170,000
21 Feb 202419.0019.1318.8618.9118.9178,200
20 Feb 202418.9219.2218.8619.0619.0689,500
16 Feb 202419.1319.2718.8819.1919.19121,400
15 Feb 202419.0919.5018.8619.2119.21127,900
14 Feb 202418.5419.0018.4718.8718.87103,000
13 Feb 202418.5618.5618.0418.2118.21216,700
12 Feb 202418.4019.2518.4019.1619.16165,300
09 Feb 202418.1018.4718.0118.3318.3399,800
08 Feb 202417.7818.0817.6517.9917.99101,400
07 Feb 202417.8718.1917.7017.7917.79153,000
06 Feb 202417.4517.9917.4517.7417.74113,200
05 Feb 202417.5217.5317.1917.4417.4472,300
02 Feb 202417.3817.7517.2717.6417.64105,500
01 Feb 202416.9717.6116.9017.5617.56180,500
31 Jan 202417.4117.4916.8916.9116.91138,100
30 Jan 202417.3217.5917.2017.4017.4070,300
29 Jan 202417.2917.5216.9817.4417.44108,000
26 Jan 202417.4217.4517.0617.2817.2889,700
25 Jan 202417.7117.9817.2617.4017.40135,300
24 Jan 202417.2817.6517.2817.4317.43128,400
23 Jan 202417.3317.5617.0917.2217.22104,900
22 Jan 202416.9517.3516.9517.1617.16124,300
19 Jan 202416.6916.9416.3616.8716.87132,600
18 Jan 202416.2416.5816.1316.4516.45129,200
17 Jan 202416.0316.3315.8716.0916.0992,000
16 Jan 202416.7616.9116.1716.3216.32163,400
12 Jan 202416.9317.0816.7516.9416.94188,700
11 Jan 202416.4516.7015.9716.6416.64302,600
10 Jan 202416.3317.8016.0516.6616.66273,100
09 Jan 202415.7915.7915.2915.5915.59132,200
08 Jan 202415.6915.9615.5615.9615.9682,700
05 Jan 202416.0516.2415.6715.7215.72158,400
04 Jan 202416.5516.5916.1316.1416.1499,600
03 Jan 202417.1317.1316.4416.4516.45156,200
02 Jan 202417.2917.4716.8317.2317.23162,600
29 Dec 202317.5517.7017.2917.4217.42142,400
28 Dec 202317.5917.6616.7317.5917.5993,600
27 Dec 202317.6017.7617.3617.7017.7092,600
26 Dec 202317.0817.7516.9917.5817.58101,300
22 Dec 202316.9017.2016.8216.9816.98120,900
21 Dec 202316.7116.9216.5116.8016.80144,500
20 Dec 202316.5817.3516.4516.5516.55223,200
19 Dec 202316.1816.6616.1416.6416.64148,100
18 Dec 202315.8716.2015.7416.1416.14159,100
15 Dec 202316.3016.3015.7515.7715.771,043,800
14 Dec 202316.2816.5615.8716.1016.10192,400
13 Dec 202315.7216.2915.5816.0616.06229,200
12 Dec 202315.5015.8315.4515.6315.63152,500
11 Dec 202315.1915.5915.1915.5715.57167,300
08 Dec 202315.0715.3215.0115.1515.15104,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...