Astronics Corporation (ATRO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.04 | 4.88721804511 | 21.28 | 23.74 | 21.15 | 184955 | 22.67148795 | CS |
| 4 | 2.39 | 11.9919719017 | 19.93 | 23.74 | 19.45 | 141869 | 21.58176467 | CS |
| 12 | 3.86 | 20.9100758397 | 18.46 | 23.74 | 17.716 | 177692 | 20.03750512 | CS |
| 26 | 5.03 | 29.0919606709 | 17.29 | 23.74 | 15.83 | 146820 | 19.11193382 | CS |
| 52 | 2.07 | 10.2222222222 | 20.25 | 23.74 | 14.11 | 137292 | 17.84827839 | CS |
| 156 | 4.57 | 25.7464788732 | 17.75 | 23.74 | 7.46 | 148840 | 14.43878012 | CS |
| 260 | -15.51 | -40.9992069786 | 37.83 | 38.04 | 6.2993 | 209851 | 15.33188092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 22.32 | -0.16 | -0.71 | 22.59 | 22.64 | 22.1 | 117090 |
| 1722033300 | 22.48 | 0.26 | 1.17 | 22.68 | 22.765 | 22.17 | 208967 |
| 1721946900 | 22.22 | -0.13 | -0.58 | 22.51 | 23.105 | 21.9401 | 182490 |
| 1721860500 | 22.35 | -1.04 | -4.45 | 22.69 | 23.51 | 22.02 | 187300 |
| 1721774100 | 23.39 | 1.13 | 5.08 | 22.1 | 23.74 | 22 | 284099 |
| 1721687700 | 22.26 | 1.01 | 4.75 | 21.28 | 22.37 | 21.15 | 135832 |
| 1721428500 | 21.25 | 0.11 | 0.52 | 21.22 | 21.44 | 20.915 | 133190 |
| 1721342100 | 21.14 | -1.24 | -5.54 | 22.19 | 22.656 | 21.07 | 168176 |
| 1721255700 | 22.38 | -0.28 | -1.24 | 22.26 | 22.88 | 22.245 | 140093 |
| 1721169300 | 22.66 | 1.33 | 6.24 | 21.6 | 22.72 | 21.51 | 187615 |
| 1721082900 | 21.33 | 0.49 | 2.35 | 21 | 21.55 | 21 | 176314 |
| 1720823700 | 20.84 | -0.46 | -2.16 | 21.57 | 21.66 | 20.74 | 121647 |
| 1720737300 | 21.3 | 0.88 | 4.31 | 20.67 | 21.365 | 20.67 | 136733 |
| 1720650900 | 20.42 | 0.09 | 0.44 | 20.48 | 20.48 | 20.014 | 60997 |
| 1720564500 | 20.33 | -0.07 | -0.34 | 20.41 | 20.455 | 20.092 | 69076 |
| 1720478100 | 20.4 | 0.78 | 3.98 | 19.87 | 20.41 | 19.66 | 147062 |
| 1720218900 | 19.62 | -0.78 | -3.82 | 20.3 | 20.3 | 19.54 | 101058 |
| 1720040640 | 20.4 | 0.05 | 0.25 | 20.37 | 20.575 | 20.1796 | 71671 |
| 1719959700 | 20.35 | 0.66 | 3.35 | 19.72 | 20.99 | 19.72 | 165819 |
| 1719873300 | 19.69 | -0.32 | -1.60 | 19.93 | 20.2 | 19.45 | 112581 |
| 1719614100 | 20.01 | 0 | 0.00 | 20.01 | 20.01 | 20.01 | 0 |
| 1719527700 | 20.01 | 0.13 | 0.65 | 20.01 | 20.3 | 19.72 | 130838 |
| 1719441300 | 19.88 | 0.44 | 2.26 | 19.34 | 19.94 | 19.29 | 115559 |
| 1719354900 | 19.44 | -0.56 | -2.80 | 19.91 | 19.91 | 19.2 | 115840 |
| 1719268500 | 20 | 0.47 | 2.41 | 19.63 | 20.09 | 19.47 | 140288 |
| 1719009300 | 19.53 | 0.5 | 2.63 | 19.21 | 19.65 | 18.69 | 603520 |
| 1718922900 | 19.03 | 0.44 | 2.37 | 18.54 | 19.08 | 18.03 | 232907 |
| 1718750100 | 18.59 | 0.37 | 2.03 | 18.62 | 19.2599 | 18.5 | 289402 |
| 1718663700 | 18.22 | -0.2 | -1.09 | 18.3 | 18.42 | 17.91 | 185702 |
| 1718404500 | 18.42 | -0.36 | -1.92 | 18.47 | 18.49 | 17.716 | 1375591 |
| 1718318100 | 18.78 | -0.02 | -0.11 | 18.77 | 19.07 | 18.36 | 104318 |
| 1718231700 | 18.8 | 0.44 | 2.40 | 18.91 | 19.28 | 18.58 | 102357 |
| 1718145300 | 18.36 | -0.27 | -1.45 | 18.48 | 18.5 | 18.115 | 72705 |
| 1718058900 | 18.63 | -0.08 | -0.43 | 18.57 | 18.91 | 18.42 | 83322 |
| 1717799700 | 18.71 | -0.64 | -3.31 | 19.11 | 19.27 | 18.57 | 139659 |
| 1717713300 | 19.35 | -0.85 | -4.21 | 20.08 | 20.19 | 19.26 | 84455 |
| 1717626900 | 20.2 | 0.24 | 1.20 | 20.19 | 20.24 | 19.8 | 102732 |
| 1717540500 | 19.96 | -0.23 | -1.14 | 20.01 | 20.07 | 19.675 | 115320 |
| 1717454100 | 20.19 | -0.37 | -1.80 | 20.79 | 20.94 | 20.17 | 97850 |
| 1717194900 | 20.56 | 0.13 | 0.64 | 20.52 | 20.79 | 20.265 | 82408 |
| 1717108500 | 20.43 | -0.27 | -1.30 | 20.75 | 20.9182 | 20.37 | 89157 |
| 1717022100 | 20.7 | -0.58 | -2.73 | 20.89 | 21.155 | 20.68 | 131791 |
| 1716935700 | 21.28 | 0.36 | 1.72 | 21.12 | 21.61 | 21.1 | 162802 |
| 1716590100 | 20.92 | 0.39 | 1.90 | 20.74 | 21.05 | 20.53 | 78894 |
| 1716503700 | 20.53 | -0.73 | -3.43 | 21.37 | 21.46 | 20.39 | 144600 |
| 1716417300 | 21.26 | -0.49 | -2.25 | 21.83 | 21.84 | 21.08 | 122839 |
| 1716330900 | 21.75 | 0.48 | 2.26 | 21.13 | 21.83 | 21.08 | 146001 |
| 1716244500 | 21.27 | 0.91 | 4.47 | 20.38 | 21.35 | 20.25 | 156062 |
| 1715985300 | 20.36 | -0.52 | -2.49 | 20.96 | 21.08 | 20.31 | 158622 |
| 1715898900 | 20.88 | 0.24 | 1.16 | 20.57 | 20.9 | 20.375 | 151867 |
| 1715812500 | 20.64 | 1.72 | 9.09 | 19.18 | 20.705 | 19.03 | 327895 |
| 1715726100 | 18.92 | 0.03 | 0.16 | 19.03 | 19.2 | 18.625 | 93105 |
| 1715639700 | 18.89 | 0.42 | 2.27 | 18.7 | 18.93 | 18.3 | 100350 |
| 1715380500 | 18.47 | -0.14 | -0.75 | 18.63 | 18.78 | 18.09 | 273922 |
| 1715294100 | 18.61 | 0.34 | 1.86 | 18.36 | 18.75 | 18.34 | 83075 |
| 1715207700 | 18.27 | -0.42 | -2.25 | 18.52 | 18.715 | 18.21 | 79838 |
| 1715121300 | 18.69 | -0.08 | -0.43 | 18.79 | 19.02 | 18.64 | 145266 |
| 1715034900 | 18.77 | 0.4 | 2.18 | 18.46 | 19.163 | 18.22 | 156833 |
| 1714775700 | 18.37 | 1.15 | 6.68 | 17.49 | 18.38 | 17 | 183125 |
| 1714689300 | 17.22 | 0.19 | 1.12 | 17.26 | 17.3099 | 17.0425 | 127510 |
| 1714602900 | 17.03 | 0.26 | 1.55 | 16.86 | 17.405 | 16.81 | 97491 |
| 1714516500 | 16.77 | 0.11 | 0.66 | 16.53 | 16.9 | 16.53 | 94063 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
