Free Trial

Astronics (ATRO) Stock Chart & Stock Price History

→ This could mean the end of the U.S dollar… (From Colonial Metals) (Ad)
Free ATRO Stock Alerts
$20.53
-0.73 (-3.43%)
(As of 05/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Astronics Stock Price Performance

5 Day
Performance
+0.83%
1 Month
Performance
+22.28%
3 Month
Performance
+8.39%
6 Month
Performance
+33.40%
Year-To-Date
Performance
+17.85%
1 Year
Performance
+20.62%
Receive ATRO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Astronics and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
This could mean the end of the U.S dollar…
Experts say global conflict and escalated tensions could send the U.S. economy spiraling… Which is why elites and billionaire investors turn to physical precious metals in times like these.
Download your FREE Precious Metals Guide Now.

ATRO Stock Chart for Thursday, May, 23, 2024

ATRO Chart by TradingView

Astronics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$21.75$21.26
-2.25%		$21.84$21.08122,839 shs$740.70 million
05/21/2024$21.27$21.75
+2.26%		$21.83$21.08146,001 shs$757.77 million
05/20/2024$20.36$21.27
+4.47%		$21.35$20.25156,062 shs$741.05 million
05/17/2024$20.88$20.36
-2.49%		$21.08$20.31158,622 shs$709.34 million
05/16/2024$20.64$20.88
+1.16%		$20.90$20.38151,867 shs$727.46 million
05/15/2024$18.92$20.64
+9.09%		$20.71$19.03327,793 shs$719.10 million
05/14/2024$18.89$18.92
+0.16%		$19.12$18.6393,105 shs$659.17 million
05/13/2024$18.47$18.89
+2.27%		$18.93$18.30100,349 shs$658.13 million
05/10/2024$18.61$18.47
-0.75%		$18.78$18.09273,922 shs$637.62 million
05/09/2024$18.27$18.61
+1.86%		$18.75$18.3483,075 shs$642.45 million
05/08/2024$18.69$18.27
-2.25%		$18.72$18.2179,835 shs$630.72 million
05/07/2024$18.77$18.69
-0.43%		$19.02$18.64145,266 shs$645.18 million
05/06/2024$18.37$18.77
+2.18%		$19.16$18.22156,833 shs$647.94 million
05/03/2024$17.22$18.37
+6.68%		$18.38$17.06183,125 shs$634.13 million
05/02/2024$17.03$17.22
+1.12%		$17.31$17.04127,480 shs$594.43 million
05/01/2024$16.77$17.03
+1.55%		$17.41$16.8697,491 shs$587.88 million
04/30/2024$16.66$16.77
+0.66%		$16.90$16.5394,063 shs$578.90 million
04/29/2024$16.58$16.66
+0.48%		$16.77$16.4175,700 shs$575.10 million
04/26/2024$16.12$16.58
+2.85%		$16.68$16.0594,285 shs$572.34 million
04/25/2024$16.46$16.12
-2.07%		$16.30$16.05138,290 shs$556.46 million
04/24/2024$16.79$16.46
-1.97%		$16.98$16.3597,734 shs$568.20 million
04/23/2024$16.32$16.79
+2.88%		$16.95$16.20115,333 shs$579.59 million
04/22/2024$16.02$16.32
+1.87%		$16.40$15.98146,860 shs$563.37 million
04/19/2024$16.00$16.02
+0.12%		$16.21$15.83118,460 shs$553.01 million
04/18/2024$16.12$16.00
-0.74%		$16.45$15.96108,333 shs$552.32 million
04/17/2024$16.66$16.12
-3.24%		$16.94$16.12100,330 shs$556.46 million
04/16/2024$16.77$16.66
-0.66%		$16.81$16.5449,670 shs$575.10 million
04/15/2024$17.01$16.77
-1.41%		$17.16$16.6753,534 shs$578.90 million
04/12/2024$17.00$17.01
+0.06%		$17.27$16.82111,860 shs$587.19 million
04/11/2024$17.08$17.00
-0.47%		$17.18$16.8067,404 shs$586.84 million
04/10/2024$17.49$17.08
-2.34%		$17.20$16.72134,338 shs$589.60 million
04/09/2024$17.72$17.49
-1.30%		$17.99$17.46101,935 shs$603.79 million
04/08/2024$17.70$17.72
+0.11%		$17.97$17.7095,378 shs$611.69 million
04/05/2024$17.70$17.70$17.79$17.6449,784 shs$611.00 million
04/04/2024$18.09$17.70
-2.16%		$18.33$17.6670,000 shs$611.00 million
04/03/2024$17.70$18.09
+2.20%		$18.15$17.50108,200 shs$624.47 million
04/02/2024$18.41$17.70
-3.86%		$18.34$17.6790,808 shs$611.00 million
04/01/2024$19.04$18.41
-3.31%		$19.20$18.4061,734 shs$635.51 million
03/29/2024$19.04$19.04$19.35$18.83119,386 shs$657.30 million
03/28/2024$18.92$19.04
+0.63%		$19.33$18.83119,381 shs$657.26 million
This could mean the end of the U.S dollar… (Ad)

Experts say global conflict and escalated tensions could send the U.S. economy spiraling… Which is why elites and billionaire investors turn to physical precious metals in times like these.

Download your FREE Precious Metals Guide Now.
03/27/2024$18.19$18.92
+4.01%		$19.03$18.30141,437 shs$653.12 million
03/26/2024$18.46$18.19
-1.46%		$18.63$18.16101,578 shs$627.92 million
03/25/2024$18.41$18.46
+0.27%		$18.65$18.3454,940 shs$637.24 million
03/22/2024$18.99$18.41
-3.05%		$19.31$18.3490,405 shs$635.51 million
03/21/2024$18.08$18.99
+5.03%		$19.04$18.24139,370 shs$655.54 million
03/20/2024$17.65$18.08
+2.44%		$18.17$17.5497,301 shs$624.12 million
03/19/2024$17.50$17.65
+0.86%		$17.88$17.4382,808 shs$609.28 million
03/18/2024$17.65$17.50
-0.85%		$17.70$17.4693,617 shs$604.10 million
03/15/2024$17.41$17.65
+1.38%		$17.77$17.39503,156 shs$599.04 million
03/14/2024$17.74$17.41
-1.86%		$17.93$17.3497,180 shs$590.90 million
03/13/2024$17.91$17.74
-0.95%		$18.06$17.60115,221 shs$602.10 million
03/12/2024$18.08$17.91
-0.94%		$18.00$17.6495,218 shs$607.87 million
03/11/2024$18.15$18.08
-0.39%		$18.27$17.9787,270 shs$613.64 million
03/08/2024$18.50$18.15
-1.89%		$18.78$17.9992,545 shs$616.01 million
03/07/2024$18.50$18.50$18.89$18.4592,310 shs$627.89 million
03/06/2024$18.21$18.50
+1.59%		$18.62$18.2499,649 shs$627.89 million
03/05/2024$18.90$18.21
-3.65%		$18.95$18.11155,931 shs$618.05 million
03/04/2024$19.11$18.90
-1.10%		$19.25$18.43188,228 shs$641.47 million
03/01/2024$19.17$19.11
-0.31%		$19.29$18.53225,941 shs$648.59 million
02/29/2024$19.51$19.17
-1.74%		$20.36$18.53308,901 shs$650.63 million
02/28/2024$19.36$19.51
+0.77%		$19.66$19.07208,836 shs$662.17 million
02/27/2024$19.22$19.36
+0.73%		$19.60$19.23135,187 shs$657.08 million
02/26/2024$18.94$19.22
+1.48%		$19.28$18.7890,243 shs$652.33 million
02/23/2024$18.65$18.94
+1.55%		$18.96$18.5587,629 shs$642.82 million
02/22/2024$18.91$18.65
-1.37%		$19.00$18.53170,010 shs$632.98 million

Related Companies:
This page (NASDAQ:ATRO) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
The Presidential candidate you should REALLY be worried about
Stansberry Research
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
New Options need New Trading Strategies
Netpicks
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry