Astronics Corporation (ATROB)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:09AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 182 |
| 16 May 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 200 |
| 15 May 2024 | 19.05 | 20.45 | 19.05 | 20.45 | 20.45 | 800 |
| 14 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 13 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 10 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 09 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 08 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 07 May 2024 | 18.89 | 18.90 | 18.89 | 18.90 | 18.90 | 800 |
| 06 May 2024 | 18.65 | 18.80 | 18.65 | 18.75 | 18.75 | 1,000 |
| 03 May 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 100 |
| 02 May 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 01 May 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 30 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 29 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 26 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 25 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 24 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 23 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 22 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 300 |
| 19 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
| 18 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 17 Apr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 500 |
| 16 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 15 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 12 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 11 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 100 |
| 10 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 09 Apr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 08 Apr 2024 | 16.93 | 16.95 | 16.93 | 16.95 | 16.95 | 500 |
| 05 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 300 |
| 04 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 03 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 900 |
| 02 Apr 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1,300 |
| 01 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 300 |
| 28 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 27 Mar 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 100 |
| 26 Mar 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 300 |
| 25 Mar 2024 | 17.94 | 18.43 | 17.94 | 18.43 | 18.43 | 300 |
| 22 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 21 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 20 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 19 Mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 18 Mar 2024 | 17.59 | 17.59 | 17.11 | 17.11 | 17.11 | 300 |
| 15 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 14 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 13 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 12 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 100 |
| 11 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 300 |
| 08 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 07 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 200 |
| 06 Mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 05 Mar 2024 | 16.39 | 18.79 | 16.39 | 18.79 | 18.79 | 2,500 |
| 04 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1,700 |
| 01 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 29 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 28 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 27 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 26 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 23 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 22 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 21 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 20 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 100 |
| 16 Feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 300 |
| 15 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 14 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 13 Feb 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 600 |
| 12 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 09 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 200 |
| 08 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 07 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 06 Feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 400 |
| 05 Feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 200 |
| 02 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 01 Feb 2024 | 17.42 | 17.42 | 17.40 | 17.40 | 17.40 | 4,400 |
| 31 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 30 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 100 |
| 29 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 26 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 25 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 24 Jan 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 23 Jan 2024 | 17.30 | 17.30 | 17.18 | 17.18 | 17.18 | 300 |
| 22 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 19 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 18 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 17 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 16 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 12 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 11 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 10 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 09 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 08 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 05 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 04 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 03 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 02 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 29 Dec 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 200 |
| 28 Dec 2023 | 17.11 | 17.50 | 17.10 | 17.10 | 17.10 | 2,800 |
| 27 Dec 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 100 |
| 26 Dec 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.