ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ATRO Astronics Corporation

19.98
0.00 (0.00%)
Pre Market
Last Updated: 04:05:50
Delayed by 15 minutes

ATRO Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 19.98 0.12 0.60% 19.87 20.47 19.73 165,876
Sep 17 2024 19.86 0.63 3.28% 19.52 19.95 19.3279 196,065
Sep 16 2024 19.23 0.23 1.21% 19.10 19.55 18.89 119,823
Sep 13 2024 19.00 0.09 0.48% 19.02 19.43 18.81 103,920
Sep 12 2024 18.91 0.12 0.64% 18.88 19.06 18.51 90,923
Sep 11 2024 18.79 0.09 0.48% 18.59 18.88 18.19 86,887
Sep 10 2024 18.70 -0.24 -1.27% 18.93 18.955 18.38 131,242
Sep 09 2024 18.94 -0.16 -0.84% 19.00 19.28 18.67 257,142
Sep 06 2024 19.10 -1.51 -7.33% 20.56 20.57 18.96 210,200
Sep 05 2024 20.61 -0.22 -1.06% 20.87 21.01 20.41 77,291
Sep 04 2024 20.83 -0.09 -0.43% 20.77 21.16 20.42 85,110
Sep 03 2024 20.92 -1.50 -6.69% 22.07 22.20 20.91 158,563
Aug 30 2024 22.42 0.15 0.67% 22.38 22.50 22.07 120,226
Aug 29 2024 22.27 0.55 2.53% 21.74 22.36 21.60 225,565
Aug 28 2024 21.72 0.67 3.18% 21.05 21.82 21.00 128,400
Aug 27 2024 21.05 0.06 0.29% 20.90 21.1999 20.675 126,789
Aug 26 2024 20.99 0.27 1.30% 20.97 21.22 20.79 128,316
Aug 23 2024 20.72 0.81 4.07% 20.03 20.8999 19.935 133,862
Aug 22 2024 19.91 0.58 3.00% 19.49 20.155 19.10 137,807
Aug 21 2024 19.33 0.29 1.52% 19.26 19.38 18.875 142,961
Aug 20 2024 19.04 0.03 0.16% 19.05 19.08 18.42 158,420
Aug 19 2024 19.01 -0.06 -0.31% 19.05 19.10 18.73 136,519
Aug 16 2024 19.07 -0.18 -0.94% 19.15 19.61 18.91 121,085
Aug 15 2024 19.25 0.72 3.89% 19.20 19.36 18.79 237,993
Aug 14 2024 18.53 -0.49 -2.58% 19.02 19.15 18.50 93,475
Aug 13 2024 19.02 0.21 1.12% 18.98 19.26 18.62 171,309
Aug 12 2024 18.81 -0.16 -0.84% 19.12 19.34 18.25 171,415
Aug 09 2024 18.97 -0.05 -0.26% 19.14 19.50 18.70 132,356
Aug 08 2024 19.02 0.65 3.54% 18.69 19.27 18.61 184,850
Aug 07 2024 18.37 -0.04 -0.22% 18.79 19.15 18.21 281,892
Aug 06 2024 18.41 0.11 0.60% 18.51 18.69 18.00 376,196
Aug 05 2024 18.30 -1.84 -9.14% 18.78 19.38 18.15 341,309
Aug 02 2024 20.14 -1.68 -7.70% 20.30 21.86 18.75 570,117
Aug 01 2024 21.82 -1.21 -5.25% 23.04 23.36 21.50 299,604
Jul 31 2024 23.03 0.80 3.60% 22.44 23.65 22.325 200,592
Jul 30 2024 22.23 -0.09 -0.40% 22.30 22.585 22.07 77,373
Jul 29 2024 22.32 -0.16 -0.71% 22.59 22.64 22.10 117,090
Jul 26 2024 22.48 0.26 1.17% 22.68 22.765 22.17 208,967
Jul 25 2024 22.22 -0.13 -0.58% 22.51 23.105 21.9401 182,490
Jul 24 2024 22.35 -1.04 -4.45% 22.69 23.51 22.02 187,300
Jul 23 2024 23.39 1.13 5.08% 22.10 23.74 22.00 284,099
Jul 22 2024 22.26 1.01 4.75% 21.28 22.37 21.15 135,832
Jul 19 2024 21.25 0.11 0.52% 21.22 21.44 20.915 133,190
Jul 18 2024 21.14 -1.24 -5.54% 22.19 22.656 21.07 168,176
Jul 17 2024 22.38 -0.28 -1.24% 22.26 22.88 22.245 140,093
Jul 16 2024 22.66 1.33 6.24% 21.60 22.72 21.51 187,615
Jul 15 2024 21.33 0.49 2.35% 21.00 21.55 21.00 176,314
Jul 12 2024 20.84 -0.46 -2.16% 21.57 21.66 20.74 121,647
Jul 11 2024 21.30 0.88 4.31% 20.67 21.365 20.67 136,733
Jul 10 2024 20.42 0.09 0.44% 20.48 20.48 20.014 60,997
Jul 09 2024 20.33 -0.07 -0.34% 20.41 20.455 20.092 69,076
Jul 08 2024 20.40 0.78 3.98% 19.87 20.41 19.66 147,062
Jul 05 2024 19.62 -0.78 -3.82% 20.30 20.30 19.54 101,058
Jul 03 2024 20.40 0.05 0.25% 20.37 20.575 20.1796 71,671
Jul 02 2024 20.35 0.66 3.35% 19.72 20.99 19.72 165,819
Jul 01 2024 19.69 -0.32 -1.60% 19.93 20.20 19.45 112,581
Jun 28 2024 20.01 0.00 0.00% 20.01 20.01 20.01 0
Jun 27 2024 20.01 0.13 0.65% 20.01 20.30 19.72 130,838
Jun 26 2024 19.88 0.44 2.26% 19.34 19.94 19.29 115,559
Jun 25 2024 19.44 -0.56 -2.80% 19.91 19.91 19.20 115,840
Jun 24 2024 20.00 0.47 2.41% 19.63 20.09 19.47 140,288
Jun 21 2024 19.53 0.50 2.63% 19.21 19.65 18.69 603,520

Your Recent History

Delayed Upgrade Clock