Get the Stockscreener App
17.03
1.55%
+0.26
After Hours:
17.03
Astronics Corp. Stock (ATRO) Price History
The historical daily chart and data for Astronics Corp. stock (ATRO), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2024, is $17.03.
- Astronics Corp. all-time high stock price is $49.48, occurred on April 10, 2015.
- The lowest Astronics Corp. stock price recorded was $6.2993 on October 30, 2020. Since then, Astronics Corp.'s stock price has risen over 170.35% to $17.03 now.
- The 52-week high stock price for ATRO is $22.44, representing a 31.77% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for ATRO is $14.06, indicating a -17.41% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Astronics Corp. (ATRO) stock in the beginning of 2023 was $11.99. The stock closed the year at $10.30, a loss of over -14.10% for the year.
The table below shows more information about ATRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $17.41 | $16.86 | $0.545 | 96,694.0 | +1.55% |
| Apr 30, 2024 | $16.90 | $16.53 | $0.37 | 89,337.0 | +0.66% |
| Apr 29, 2024 | $16.79 | $16.41 | $0.38 | 74,613.0 | +0.48% |
| Apr 26, 2024 | $16.68 | $16.05 | $0.63 | 92,005.0 | +2.85% |
| Apr 25, 2024 | $16.30 | $16.05 | $0.25 | 132,765.0 | -2.07% |
| Apr 24, 2024 | $16.98 | $16.35 | $0.63 | 96,606.0 | -1.97% |
| Apr 23, 2024 | $16.95 | $16.20 | $0.75 | 114,410.0 | +2.88% |
| Apr 22, 2024 | $16.40 | $15.98 | $0.42 | 144,789.0 | +1.87% |
| Apr 19, 2024 | $16.22 | $15.83 | $0.39 | 115,798.0 | +0.12% |
| Apr 18, 2024 | $16.45 | $15.96 | $0.49 | 99,740.0 | -0.74% |
| Apr 17, 2024 | $16.93 | $16.12 | $0.815 | 99,459.0 | -3.24% |
| Apr 16, 2024 | $16.83 | $16.54 | $0.295 | 48,398.0 | -0.66% |
| Apr 15, 2024 | $17.16 | $16.67 | $0.49 | 53,534.0 | -1.41% |
| Apr 12, 2024 | $17.27 | $16.82 | $0.45 | 111,860.0 | +0.06% |
| Apr 11, 2024 | $17.18 | $16.79 | $0.39 | 67,394.0 | -0.47% |
| Apr 10, 2024 | $17.20 | $16.72 | $0.475 | 134,338.0 | -2.34% |
| Apr 09, 2024 | $17.99 | $17.46 | $0.53 | 101,935.0 | -1.19% |
| Apr 08, 2024 | $17.97 | $17.70 | $0.27 | 79,293.0 | +0.00% |
| Apr 05, 2024 | $17.79 | $17.64 | $0.153 | 49,784.0 | +0.00% |
| Apr 04, 2024 | $18.33 | $17.66 | $0.675 | 70,000.0 | -2.16% |
| Apr 03, 2024 | $18.15 | $17.50 | $0.65 | 108,200.0 | +2.20% |
| Apr 02, 2024 | $18.34 | $17.67 | $0.665 | 90,807.0 | -3.86% |
Astronics Corp. Stock (ATRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Astronics Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Astronics Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Astronics Corp. Stock (ATRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $17.41 | $16.86 | $0.545 | 96,694.0 | +0.00% |
| Apr, 2024 | $19.20 | $15.83 | $3.37 | 2,133,493.0 | -10.56% |
| Mar, 2024 | $19.35 | $17.34 | $2.01 | 2,673,657.0 | -0.68% |
| Feb, 2024 | $20.36 | $16.90 | $3.46 | 2,726,957.0 | +13.36% |
| Jan, 2024 | $17.98 | $15.29 | $2.69 | 2,939,658.0 | -2.93% |
Astronics Corp. Stock (ATRO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.76 | $14.73 | $3.03 | 3,741,917.0 | +17.31% |
| Nov, 2023 | $16.55 | $14.11 | $2.44 | 2,205,637.0 | -3.13% |
| Oct, 2023 | $16.70 | $14.66 | $2.04 | 1,771,393.0 | -3.34% |
| Sep, 2023 | $17.88 | $15.38 | $2.50 | 2,173,499.0 | -9.53% |
| Aug, 2023 | $21.78 | $16.45 | $5.33 | 3,250,386.0 | -16.44% |
| Jul, 2023 | $22.44 | $18.06 | $4.38 | 2,428,813.0 | +5.64% |
| Jun, 2023 | $20.67 | $15.61 | $5.06 | 4,039,610.0 | +24.91% |
| May, 2023 | $17.57 | $14.06 | $3.51 | 3,293,878.0 | +7.87% |
| Apr, 2023 | $16.33 | $12.91 | $3.42 | 3,319,542.0 | +10.33% |
| Mar, 2023 | $15.98 | $12.13 | $3.85 | 4,012,015.0 | -12.34% |
| Feb, 2023 | $15.54 | $13.51 | $2.03 | 3,100,324.0 | +2.63% |
| Jan, 2023 | $15.22 | $9.92 | $5.30 | 7,755,482.0 | +44.17% |
Astronics Corp. Stock (ATRO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.91 | $8.22 | $2.69 | 3,838,202.0 | +22.62% |
| Nov, 2022 | $9.64 | $7.46 | $2.18 | 2,651,585.0 | -9.29% |
| Oct, 2022 | $9.33 | $7.53 | $1.80 | 2,281,160.0 | +17.81% |
| Sep, 2022 | $9.45 | $7.84 | $1.61 | 3,157,831.0 | -14.66% |
| Aug, 2022 | $12.31 | $9.19 | $3.12 | 1,767,213.0 | -17.91% |
| Jul, 2022 | $11.27 | $9.53 | $1.74 | 1,109,481.0 | +10.32% |
| Jun, 2022 | $11.71 | $9.55 | $2.16 | 2,936,826.0 | -3.14% |
| May, 2022 | $11.40 | $9.34 | $2.06 | 2,690,900.0 | +8.36% |
| Apr, 2022 | $13.19 | $9.24 | $3.95 | 2,257,355.0 | -25.06% |
| Mar, 2022 | $14.70 | $12.33 | $2.37 | 4,487,924.0 | -12.10% |
| Feb, 2022 | $14.87 | $11.11 | $3.76 | 2,743,456.0 | +22.28% |
| Jan, 2022 | $13.76 | $11.24 | $2.52 | 3,231,827.0 | +0.25% |
0.67%
0.04%
Cap:
|
Volume (24h):