Free Trial

Astronics (ATRO) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ATRO Stock Alerts
$20.36
-0.52 (-2.49%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Astronics Stock Price Performance

5 Day
Performance
-1.36%
1 Month
Performance
+27.09%
3 Month
Performance
+6.82%
6 Month
Performance
+31.35%
Year-To-Date
Performance
+16.88%
1 Year
Performance
+19.13%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

ATRO Stock Chart for Monday, May, 20, 2024

ATRO Chart by TradingView

Astronics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
02/21/2024$19.06$18.91
-0.79%		$19.13$18.8778,231 shs$641.81 million
02/20/2024$19.19$19.06
-0.68%		$19.22$18.8689,543 shs$646.90 million
02/19/2024$19.19$19.19$19.27$18.88121,400 shs$651.31 million

Related Companies:
This page (NASDAQ:ATRO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club