ATRO

Astronics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Astronics Corporation ATRO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.82 5.25% 16.43 20:00:00
Open Price Low Price High Price Close Price Prev Close
15.70 15.70 16.52 16.41 15.61
more quote information »

ATRO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.5617.5615.117916.03286,441-1.13-6.44%
1 Month17.8418.2215.117916.78174,873-1.41-7.9%
3 Months16.5019.57514.786417.11228,520-0.07-0.42%
6 Months7.7619.5757.753814.32300,7258.67111.73%
1 Year8.3619.5756.299311.72319,0848.0796.53%
3 Years35.0146.566.299320.79247,290-18.58-53.07%
5 Years35.2749.456.299324.35200,562-18.84-53.42%

ATRO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 16.41 0.80 5.12% 15.70 16.52 15.70 208,055
May 12 2021 15.61 -0.30 -1.89% 15.83 15.97 15.57 298,576
May 11 2021 15.91 0.23 1.47% 15.37 16.10 15.1179 164,709
May 10 2021 15.68 0.07 0.45% 15.69 15.94 15.25 252,238
May 07 2021 15.61 -1.50 -8.77% 16.76 17.2585 15.51 361,502
May 06 2021 17.11 -0.46 -2.62% 17.56 17.56 16.22 355,182
May 05 2021 17.57 -0.12 -0.68% 17.91 18.22 17.46 166,317
May 04 2021 17.69 -0.21 -1.17% 17.79 17.95 17.195 124,944
May 03 2021 17.90 0.49 2.81% 17.57 17.98 17.39 138,313
Apr 30 2021 17.41 0.19 1.1% 17.00 17.47 17.00 174,425
Apr 29 2021 17.22 0.07 0.41% 17.26 17.78 17.015 70,175
Apr 28 2021 17.15 0.04 0.23% 17.10 17.23 17.05 109,532
Apr 27 2021 17.11 -0.12 -0.7% 17.22 17.28 17.00 86,091
Apr 26 2021 17.23 0.04 0.23% 17.34 17.65 17.19 87,112
Apr 23 2021 17.19 0.21 1.24% 17.00 17.25 16.51 77,237
Apr 22 2021 16.98 -0.24 -1.39% 17.35 17.45 16.9712 176,662
Apr 21 2021 17.22 0.59 3.55% 16.44 17.265 16.17 155,035
Apr 20 2021 16.63 -0.58 -3.37% 17.12 17.395 16.52 194,532
Apr 19 2021 17.21 -0.15 -0.86% 17.27 17.42 16.97 199,491
Apr 16 2021 17.36 0.26 1.52% 17.31 17.41 16.89 124,096
Apr 15 2021 17.10 -0.49 -2.79% 17.84 17.85 16.94 182,045
Apr 14 2021 17.59 0.02 0.11% 17.64 18.07 17.52 71,783
See More Historical Prices »


Your Recent History
NASDAQ
ATRO
Astronics
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.