Astronics Corporation ATRO
58.96 USD -1.35 (-2.24%)
Regular-session close
58.96 0.00 0.00%
After hours · Nov 13, 4:04 PM ET
56.66 Day range 61.38
37.61 52-week range 93.45
- YTD
- +36.20%
- 1 year
- +50.18%
ATRO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 60.50 | 61.38 | 56.65 | 58.96 | -1.35 | -2.24% | 928,004 |
| Nov 12, 2026 | 58.05 | 61.77 | 57.37 | 60.31 | -0.02 | -0.03% | 625,587 |
| Nov 11, 2026 | 56.86 | 63.20 | 53.18 | 60.33 | -1.67 | -2.69% | 2,226,445 |
| Nov 10, 2026 | 58.25 | 62.13 | 57.17 | 62.00 | +3.01 | +5.10% | 802,361 |
| Nov 9, 2026 | 56.17 | 59.39 | 55.80 | 58.99 | +4.28 | +7.82% | 498,288 |
| Nov 6, 2026 | 54.50 | 55.49 | 53.43 | 54.71 | +1.83 | +3.46% | 339,000 |
| Nov 5, 2026 | 56.01 | 57.28 | 52.00 | 52.88 | -4.60 | -8.00% | 728,400 |
| Nov 4, 2026 | 60.78 | 61.16 | 55.91 | 57.48 | -3.43 | -5.63% | 514,500 |
| Nov 3, 2026 | 61.27 | 62.66 | 60.68 | 60.91 | +0.96 | +1.60% | 273,500 |
| Nov 2, 2026 | 61.11 | 62.56 | 59.59 | 59.95 | +0.56 | +0.94% | 387,300 |
| Oct 30, 2026 | 61.06 | 62.36 | 58.43 | 59.39 | -3.49 | -5.55% | 520,300 |
| Oct 29, 2026 | 60.74 | 64.22 | 59.63 | 62.88 | +2.33 | +3.85% | 364,100 |
| Oct 28, 2026 | 61.33 | 61.54 | 59.93 | 60.55 | -0.22 | -0.36% | 310,400 |
| Oct 27, 2026 | 60.31 | 60.99 | 59.38 | 60.77 | +0.91 | +1.52% | 276,500 |
| Oct 26, 2026 | 58.63 | 60.30 | 58.09 | 59.86 | +1.97 | +3.40% | 268,800 |
| Oct 23, 2026 | 58.05 | 58.65 | 56.20 | 57.89 | -1.31 | -2.21% | 747,900 |
| Oct 22, 2026 | 60.10 | 60.99 | 56.92 | 59.20 | -2.62 | -4.24% | 809,500 |
| Oct 21, 2026 | 60.06 | 62.95 | 60.06 | 61.82 | +1.97 | +3.29% | 1,110,900 |
| Oct 20, 2026 | 61.15 | 62.43 | 59.02 | 59.85 | -2.48 | -3.98% | 918,300 |
| Oct 19, 2026 | 62.13 | 62.79 | 60.80 | 62.33 | +0.80 | +1.30% | 476,000 |
| Oct 16, 2026 | 61.87 | 63.10 | 61.34 | 61.53 | -0.04 | -0.06% | 511,400 |
| Oct 15, 2026 | 61.50 | 61.86 | 58.68 | 61.57 | -0.47 | -0.76% | 976,000 |
| Oct 14, 2026 | 61.58 | 63.73 | 60.91 | 62.04 | -1.07 | -1.70% | 674,800 |
| Oct 13, 2026 | 63.01 | 63.29 | 61.13 | 63.11 | -0.18 | -0.28% | 462,600 |
| Oct 12, 2026 | 62.85 | 64.49 | 62.85 | 63.29 | -0.93 | -1.45% | 297,500 |
| Oct 9, 2026 | 64.46 | 65.04 | 62.34 | 64.22 | -0.23 | -0.36% | 363,500 |
| Oct 8, 2026 | 63.79 | 66.04 | 63.22 | 64.45 | -0.18 | -0.28% | 359,100 |
| Oct 7, 2026 | 67.44 | 67.44 | 64.03 | 64.63 | -4.53 | -6.55% | 659,000 |
| Oct 6, 2026 | 69.05 | 69.66 | 66.45 | 69.16 | +0.75 | +1.10% | 334,200 |
| Oct 5, 2026 | 68.26 | 69.74 | 67.64 | 68.41 | +0.22 | +0.32% | 257,200 |
| Oct 2, 2026 | 69.98 | 70.00 | 68.07 | 68.19 | -0.19 | -0.28% | 385,800 |
| Oct 1, 2026 | 67.47 | 69.51 | 66.95 | 68.38 | +0.96 | +1.42% | 594,500 |
| Sep 30, 2026 | 68.00 | 68.00 | 66.03 | 67.42 | -0.04 | -0.06% | 495,000 |
| Sep 29, 2026 | 68.22 | 69.10 | 65.66 | 67.46 | -0.19 | -0.28% | 554,000 |
| Sep 28, 2026 | 68.51 | 68.98 | 67.13 | 67.65 | -1.57 | -2.27% | 529,600 |
| Sep 25, 2026 | 69.55 | 69.95 | 68.38 | 69.22 | +0.07 | +0.10% | 414,200 |
| Sep 24, 2026 | 68.42 | 70.18 | 67.51 | 69.15 | +0.01 | +0.01% | 262,600 |
| Sep 23, 2026 | 69.10 | 70.02 | 68.61 | 69.14 | -0.56 | -0.80% | 517,400 |
| Sep 22, 2026 | 69.00 | 70.41 | 68.00 | 69.70 | +1.08 | +1.57% | 516,600 |
| Sep 21, 2026 | 66.74 | 69.48 | 66.20 | 68.62 | +2.91 | +4.43% | 691,800 |
| Sep 18, 2026 | 65.08 | 66.47 | 64.25 | 65.71 | +0.77 | +1.19% | 2,055,200 |
| Sep 17, 2026 | 67.65 | 68.93 | 62.66 | 64.94 | -1.34 | -2.02% | 1,298,900 |
| Sep 16, 2026 | 66.75 | 69.64 | 65.62 | 66.28 | -0.36 | -0.54% | 745,700 |
| Sep 15, 2026 | 70.97 | 71.88 | 66.27 | 66.64 | -4.33 | -6.10% | 744,900 |
| Sep 14, 2026 | 71.94 | 72.00 | 69.85 | 70.97 | -3.01 | -4.07% | 795,800 |
| Sep 11, 2026 | 74.31 | 76.25 | 72.67 | 73.98 | +0.49 | +0.67% | 393,400 |
| Sep 10, 2026 | 74.40 | 75.37 | 72.55 | 73.49 | -2.11 | -2.79% | 545,300 |
| Sep 9, 2026 | 75.12 | 77.71 | 75.00 | 75.60 | -0.40 | -0.53% | 466,900 |
| Sep 8, 2026 | 75.82 | 76.49 | 74.02 | 76.00 | -0.26 | -0.34% | 406,800 |
| Sep 4, 2026 | 74.60 | 76.83 | 74.55 | 76.26 | +1.73 | +2.32% | 346,800 |
| Sep 3, 2026 | 74.44 | 74.82 | 72.35 | 74.53 | +1.07 | +1.46% | 503,200 |
| Sep 2, 2026 | 74.28 | 74.28 | 72.29 | 73.46 | +0.47 | +0.64% | 672,800 |
| Sep 1, 2026 | 73.25 | 75.20 | 72.70 | 72.99 | -0.68 | -0.92% | 816,600 |
| Aug 31, 2026 | 74.69 | 74.74 | 72.56 | 73.67 | -2.04 | -2.69% | 371,700 |
| Aug 28, 2026 | 78.00 | 78.18 | 75.48 | 75.71 | -2.28 | -2.92% | 432,700 |
| Aug 27, 2026 | 77.55 | 78.27 | 76.10 | 77.99 | +0.48 | +0.62% | 494,900 |
| Aug 26, 2026 | 74.10 | 77.78 | 73.73 | 77.51 | +3.01 | +4.04% | 575,400 |
| Aug 25, 2026 | 77.14 | 77.55 | 73.63 | 74.50 | -0.25 | -0.33% | 507,200 |
| Aug 24, 2026 | 76.63 | 78.13 | 74.52 | 74.75 | -3.25 | -4.17% | 676,000 |
| Aug 21, 2026 | 76.66 | 78.56 | 74.23 | 78.00 | +1.94 | +2.55% | 528,400 |
| Aug 20, 2026 | 81.05 | 81.40 | 75.91 | 76.06 | -5.61 | -6.87% | 637,400 |
| Aug 19, 2026 | 86.06 | 86.22 | 81.02 | 81.67 | -4.45 | -5.17% | 544,900 |
| Aug 18, 2026 | 91.48 | 91.48 | 84.79 | 86.12 | -6.93 | -7.45% | 941,800 |
| Aug 17, 2026 | 93.77 | 94.31 | 91.80 | 93.05 | -0.40 | -0.43% | 488,100 |
| Aug 14, 2026 | 92.61 | 94.08 | 90.53 | 93.45 | +0.84 | +0.91% | 589,600 |
65 days, newest first. Daily bars as drawn on the ATRO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.