Free Trial

Astronics (ATRO) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free ATRO Stock Alerts
$21.48
+0.56 (+2.68%)
(As of 02:15 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Astronics Stock Price Performance

5 Day
Performance
+1.90%
1 Month
Performance
+26.18%
3 Month
Performance
+7.23%
6 Month
Performance
+37.09%
Year-To-Date
Performance
+20.09%
1 Year
Performance
+27.87%
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 Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

ATRO Stock Chart for Tuesday, May, 28, 2024

ATRO Chart by TradingView

Astronics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$20.92$20.92$21.05$20.5378,800 shs$728.85 million
05/24/2024$20.53$20.92
+1.90%		$20.93$20.5378,894 shs$728.85 million
05/23/2024$21.26$20.53
-3.43%		$21.37$20.39144,575 shs$715.27 million
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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
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

Related Companies:
This page (NASDAQ:ATRO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace