Register for real-time alerts, custom portfolio, and market movers
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 |
