Dark

ATRO
Astronics Corp
stock NASDAQ

Market Open

Aug 20, 2026 2:34:06 PM EDT

76.44USD-6.404%(-5.23)389,557

66.06Bid 87.10Ask 21.04Spread

Pre-market

Aug 20, 2026 8:58:30 AM EDT

80.99USD-0.833%(-0.68)602

After-hours

Aug 18, 2026 4:22:30 PM EDT

85.67USD-0.511%(-0.44)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	81.0000	81.0500	76.280000	76.4400	-6.404%	389,557	0.000%
2026-08-19	86.0600	86.2150	81.020000	81.6700	-5.167%	544,939	-6.404%
2026-08-18	91.4800	91.4800	84.790000	86.1200	-7.448%	942,161	-11.240%
2026-08-17	93.7700	94.3100	91.800000	93.0500	-0.428%	488,386	-17.851%
2026-08-14	92.6100	94.0800	90.530000	93.4500	+0.907%	589,614	-18.202%
2026-08-13	86.5700	94.4600	85.020000	92.6100	+5.370%	1,516,454	-17.460%
2026-08-12	84.2200	92.5000	79.500000	87.8900	+17.327%	2,156,071	-13.028%
2026-08-11	75.5200	77.0000	74.090000	74.9100	-0.729%	780,175	+2.042%
2026-08-10	79.2650	79.2650	75.120000	75.4600	-2.945%	462,084	+1.299%
2026-08-07	76.6000	78.4299	73.645000	77.7500	+2.249%	582,439	-1.685%
2026-08-06	76.2900	80.8000	75.760000	76.0400	-1.426%	538,610	+0.526%
2026-08-05	76.5000	77.6900	76.110000	77.1400	+2.064%	496,693	-0.907%
2026-08-04	72.8600	76.1800	71.860000	75.5800	+6.271%	473,783	+1.138%
2026-08-03	69.7100	71.8250	68.980000	71.1200	+2.346%	448,609	+7.480%
2026-07-31	69.3900	70.0050	67.340000	69.4900	+1.579%	295,405	+10.001%
2026-07-30	67.0100	68.8299	65.990000	68.4100	+5.020%	611,918	+11.738%
2026-07-29	68.3300	68.4300	64.550000	65.1400	-4.669%	639,823	+17.347%
2026-07-28	69.6300	69.6300	66.900000	68.3300	-2.719%	515,203	+11.869%
2026-07-27	69.8500	71.6200	68.050000	70.2400	+0.558%	400,680	+8.827%
2026-07-24	72.0500	72.3900	69.710000	69.8500	-1.620%	407,412	+9.435%
2026-07-23	71.0700	73.0900	70.460000	71.0000	+0.155%	569,554	+7.662%
2026-07-22	69.0000	71.1100	68.370000	70.8900	+2.739%	391,541	+7.829%
2026-07-21	68.0000	70.0000	67.540000	69.0000	+2.602%	456,173	+10.783%
2026-07-20	67.4900	69.5600	67.190000	67.2500	-0.015%	340,328	+13.665%
2026-07-17	64.9600	68.3650	64.220000	67.2600	+1.847%	474,577	+13.649%
2026-07-16	70.3400	70.4780	65.770000	66.0400	-7.585%	670,151	+15.748%
2026-07-15	72.4500	73.3500	69.740000	71.4600	-1.366%	462,373	+6.969%
2026-07-14	73.5700	74.2100	72.320000	72.4500	+0.583%	400,485	+5.507%
2026-07-13	71.8900	73.4000	70.910000	72.0300	-0.648%	354,851	+6.122%
2026-07-10	71.1800	73.6800	69.960000	72.5000	+0.891%	874,075	+5.434%
2026-07-09	71.6700	72.5200	70.410000	71.8600	+0.970%	494,738	+6.374%
2026-07-08	69.8900	71.9900	69.450000	71.1700	+1.396%	751,260	+7.405%
2026-07-07	70.5950	72.4124	69.920000	70.1900	-2.229%	934,165	+8.904%
2026-07-06	71.8850	73.1900	70.849283	71.7900	+1.355%	858,376	+6.477%
2026-07-02	75.7750	76.1600	70.200000	70.8300	-6.876%	1,104,440	+7.920%
2026-07-01	80.4500	81.6100	75.680100	76.0600	-6.399%	1,110,280	+0.500%
2026-06-30	86.0100	86.1900	75.830000	81.2600	-5.137%	1,753,820	-5.932%
2026-06-29	84.2600	85.8900	83.240000	85.6600	+1.589%	546,287	-10.763%
2026-06-26	86.3400	86.9000	82.574000	84.3200	-3.247%	1,244,126	-9.345%
2026-06-25	85.6900	88.7200	85.120000	87.1500	+2.699%	600,600	-12.289%
2026-06-24	83.9200	88.2750	83.445000	84.8600	+2.612%	781,008	-9.922%
2026-06-23	79.0300	83.7500	78.220000	82.7000	+1.038%	656,205	-7.570%
2026-06-22	81.2400	82.5400	79.590000	81.8500	+1.601%	572,251	-6.610%
2026-06-18	82.5400	83.7800	79.140000	80.5600	+0.625%	1,709,870	-5.114%
2026-06-17	75.0200	81.5600	73.510000	80.0600	+6.040%	997,294	-4.522%
2026-06-16	75.6900	77.2000	75.000000	75.5000	-0.251%	517,513	+1.245%
2026-06-15	81.6100	82.6300	74.830000	75.6900	-21.156%	964,993	+0.991%
2026-06-12	96.2000	99.8900	94.597600	96.0000	+1.266%	880,251	-20.375%
2026-06-11	84.7700	94.9500	84.470100	94.8000	+15.132%	1,294,292	-19.367%
2026-06-10	84.3900	86.1850	81.750000	82.3400	-2.660%	489,891	-7.165%
2026-06-09	85.3300	87.9700	80.190000	84.5900	+0.320%	1,391,397	-9.635%
2026-06-08	86.6450	86.8900	84.260000	84.3200	-0.472%	255,856	-9.345%
2026-06-05	86.1300	88.3000	83.880000	84.7200	-2.989%	530,863	-9.773%
2026-06-04	84.3300	88.6300	83.555000	87.3300	+4.574%	507,501	-12.470%
2026-06-03	85.0250	86.5300	82.740000	83.5100	-2.453%	420,300	-8.466%
2026-06-02	85.1000	87.6400	84.517200	85.6100	+0.599%	321,568	-10.711%
2026-06-01	86.2600	87.3711	84.010000	85.1000	-2.184%	436,751	-10.176%
2026-05-29	87.9200	88.9300	85.860000	87.0000	-1.327%	464,283	-12.138%
2026-05-28	85.8600	90.6500	84.365000	88.1700	+3.717%	524,425	-13.304%
2026-05-27	85.8600	86.9600	83.358700	85.0100	+0.675%	626,305	-10.081%
2026-05-26	82.6000	84.8599	82.220000	84.4400	+4.427%	375,896	-9.474%
2026-05-22	81.0300	82.4000	78.870000	80.8600	+1.214%	457,984	-5.466%
2026-05-21	84.1200	84.3750	79.170000	79.8900	-6.001%	703,734	-4.318%
2026-05-20	81.3500	86.2699	80.747000	84.9900	+7.067%	743,196	-10.060%
2026-05-19	79.4300	80.4250	76.770100	79.3800	-1.207%	466,504	-3.704%
2026-05-18	78.9900	80.6700	77.855000	80.3500	+2.239%	628,214	-4.866%
2026-05-15	80.2100	82.4800	78.510000	78.5900	-4.981%	485,646	-2.736%
2026-05-14	80.0900	83.5400	76.540000	82.7100	+3.271%	719,019	-7.581%
2026-05-13	73.0000	81.6100	70.674100	80.0900	+2.338%	1,713,917	-4.557%
2026-05-12	75.2700	78.7900	73.260000	78.2600	+3.259%	1,020,845	-2.326%
2026-05-11	74.8800	76.6100	73.017500	75.7900	+0.946%	607,708	+0.858%
2026-05-08	79.1000	79.2800	74.990000	75.0800	-3.682%	545,206	+1.811%
2026-05-07	78.6900	79.7599	77.480000	77.9500	-0.307%	420,645	-1.937%
2026-05-06	75.6000	78.6100	75.149000	78.1900	+5.977%	515,210	-2.238%
2026-05-05	73.3000	74.2950	72.310000	73.7800	+2.330%	378,323	+3.605%
2026-05-04	71.2080	72.4050	70.330000	72.1000	+1.250%	509,723	+6.019%
2026-05-01	71.4100	72.5599	69.530000	71.2100	-0.266%	396,295	+7.344%
2026-04-30	67.9800	71.5900	67.900000	71.4000	+6.583%	438,401	+7.059%
2026-04-29	71.5700	71.5700	66.150000	66.9900	-6.399%	599,569	+14.107%
2026-04-28	73.2200	73.5650	69.625000	71.5700	-2.506%	277,180	+6.805%
2026-04-27	73.3400	74.4200	72.250000	73.4100	+0.246%	237,399	+4.128%
2026-04-24	73.0000	73.5500	70.460000	73.2300	+0.549%	291,429	+4.383%
2026-04-23	72.8900	74.1900	71.096000	72.8300	+0.220%	279,854	+4.957%
2026-04-22	77.5500	77.5700	72.100000	72.6700	-4.230%	585,308	+5.188%
2026-04-21	77.6500	77.6600	74.120000	75.8800	-2.330%	477,952	+0.738%
2026-04-20	76.7000	78.7299	75.580000	77.6900	+0.935%	274,378	-1.609%
2026-04-17	76.2500	79.3099	75.010000	76.9700	+2.832%	452,699	-0.689%
2026-04-16	76.0500	76.7500	73.630000	74.8500	-1.849%	410,793	+2.124%
2026-04-15	76.5300	76.6804	74.690000	76.2600	+0.263%	314,988	+0.236%
2026-04-14	75.3800	76.1800	74.046100	76.0600	+2.327%	337,516	+0.500%
2026-04-13	72.0100	74.6050	72.010000	74.3300	+2.538%	411,870	+2.839%
2026-04-10	74.1700	74.1700	71.800000	72.4900	-1.762%	289,773	+5.449%
2026-04-09	72.4700	75.0100	72.390000	73.7900	+1.290%	354,903	+3.591%
2026-04-08	76.2600	76.9800	71.890000	72.8500	+1.420%	704,148	+4.928%
2026-04-07	70.7500	71.9300	69.600000	71.8300	+0.504%	394,489	+6.418%
2026-04-06	70.9300	71.8550	69.990000	71.4700	+2.334%	383,978	+6.954%
2026-04-02	67.7400	71.5600	67.010000	69.8400	-1.244%	419,680	+9.450%
2026-04-01	68.1000	71.4800	67.500000	70.7200	+5.979%	702,107	+8.088%
2026-03-31	63.8800	67.0700	62.516100	66.7300	+7.076%	602,501	+14.551%
2026-03-30	65.0400	65.5098	61.490000	62.3200	-3.797%	538,018	+22.657%
2026-03-27	63.8400	65.6400	63.500000	64.7800	-0.766%	708,392	+17.999%
2026-03-26	66.1700	67.2400	64.850000	65.2800	-4.533%	451,342	+17.096%
2026-03-25	69.6800	69.9900	68.260000	68.3800	+0.766%	761,661	+11.787%
2026-03-24	65.2900	67.9000	64.822800	67.8600	+2.771%	653,802	+12.644%
2026-03-23	66.3800	67.8600	65.700000	66.0300	+3.576%	397,184	+15.766%
2026-03-20	68.6000	68.6000	62.570000	63.7500	-6.798%	1,490,697	+19.906%
2026-03-19	68.6800	69.2600	66.710000	68.4000	-1.227%	333,898	+11.754%
2026-03-18	70.2600	71.4800	69.010000	69.2500	-1.438%	313,818	+10.383%
2026-03-17	69.0000	70.4050	68.715000	70.2600	+2.271%	374,152	+8.796%
2026-03-16	65.1400	70.0200	65.140000	68.7000	+7.461%	973,983	+11.266%
2026-03-13	69.2000	69.7400	63.705000	63.9300	-5.777%	1,519,913	+19.568%
2026-03-12	71.3500	71.3900	66.000000	67.8500	-7.296%	1,054,500	+12.660%
2026-03-11	71.9800	73.4100	70.890000	73.1900	+0.055%	469,491	+4.440%
2026-03-10	74.5500	75.6800	72.875000	73.1500	-1.601%	469,759	+4.498%
2026-03-09	74.7950	74.7950	71.000000	74.3400	-2.171%	829,665	+2.825%
2026-03-06	74.1300	77.0800	73.260000	75.9900	+0.622%	505,768	+0.592%
2026-03-05	78.9400	78.9400	73.750000	75.5200	-4.755%	407,023	+1.218%
2026-03-04	76.6900	80.1800	75.230000	79.2900	+4.770%	702,880	-3.594%
2026-03-03	80.1500	81.2000	74.500000	75.6800	-6.970%	855,589	+1.004%
2026-03-02	81.1500	83.9600	78.420000	81.3500	+0.905%	658,967	-6.036%
2026-02-27	79.3300	80.6950	77.428400	80.6200	+0.524%	729,826	-5.185%
2026-02-26	77.6100	80.6000	73.396200	80.2000	+1.725%	934,026	-4.688%
2026-02-25	77.6500	79.5000	69.720000	78.8400	-0.693%	1,612,623	-3.044%
2026-02-24	76.1300	80.6800	75.000000	79.3900	+4.050%	641,407	-3.716%
2026-02-23	77.6400	77.9800	75.010000	76.3000	-2.492%	674,148	+0.183%
2026-02-20	79.2400	79.8900	77.000000	78.2500	-0.799%	539,000	-2.313%
2026-02-19	78.3500	81.2499	77.670000	78.8800	+0.754%	465,068	-3.093%
2026-02-18	76.6600	79.7600	76.010000	78.2900	+1.715%	366,732	-2.363%
2026-02-17	76.1500	77.5499	75.200000	76.9700	+0.039%	323,596	-0.689%
2026-02-13	75.6000	78.8800	74.570000	76.9400	+1.384%	368,447	-0.650%
2026-02-12	76.3000	78.8900	74.815000	75.8900	+0.690%	416,546	+0.725%
2026-02-11	75.4700	75.7746	72.010000	75.3700	+1.005%	500,699	+1.420%
2026-02-10	77.3300	77.3300	73.620000	74.6200	-3.989%	538,554	+2.439%
2026-02-09	75.9200	79.3900	75.650000	77.7200	+1.489%	587,186	-1.647%
2026-02-06	75.3900	78.4150	74.720000	76.5800	+4.332%	591,302	-0.183%
2026-02-05	72.8800	75.7900	72.350000	73.4000	-1.304%	630,455	+4.142%
2026-02-04	80.0900	80.5500	71.720000	74.3700	-7.500%	1,055,840	+2.783%
2026-02-03	79.0000	81.8899	77.870000	80.4000	+4.010%	790,471	-4.925%
2026-02-02	75.8200	78.4100	75.000000	77.3000	+2.046%	422,523	-1.113%
2026-01-30	76.1000	77.7700	74.500000	75.7500	-1.367%	535,362	+0.911%
2026-01-29	77.7800	78.4300	75.840000	76.8000	+0.274%	387,445	-0.469%
2026-01-28	78.8400	79.0999	75.180000	76.5900	-2.371%	581,090	-0.196%
2026-01-27	78.6500	79.9900	77.705000	78.4500	+1.121%	468,225	-2.562%
2026-01-26	75.5000	77.8050	75.330000	77.5800	+1.624%	659,109	-1.469%
2026-01-23	76.4600	76.9099	73.780000	76.3400	+0.500%	586,975	+0.131%
2026-01-22	76.5950	77.0000	74.910000	75.9600	-0.092%	570,518	+0.632%
2026-01-21	74.6600	76.1430	73.020000	76.0300	+2.508%	771,125	+0.539%
2026-01-20	73.2500	74.7070	72.600000	74.1700	-0.723%	763,911	+3.061%
2026-01-16	72.8600	75.8000	71.010000	74.7100	+3.176%	905,381	+2.316%
2026-01-15	71.0000	73.4600	70.000000	72.4100	+1.160%	1,151,877	+5.566%
2026-01-14	68.1300	72.2400	66.861000	71.5800	+6.281%	1,660,940	+6.790%
2026-01-13	69.8600	70.4499	65.310000	67.3500	-3.744%	1,679,598	+13.497%
2026-01-12	66.1300	70.2100	65.827200	69.9700	+5.775%	1,277,708	+9.247%
2026-01-09	65.7800	67.5400	64.500000	66.1500	+2.068%	1,442,003	+15.556%
2026-01-08	60.0600	65.4700	60.060000	64.8100	+11.262%	1,477,096	+17.945%
2026-01-07	59.3100	59.9500	57.900000	58.2500	-2.068%	842,073	+31.227%
2026-01-06	58.5050	59.8200	57.600000	59.4800	+2.322%	1,056,211	+28.514%
2026-01-05	57.5400	58.9015	56.250000	58.1300	+2.685%	889,947	+31.498%
2026-01-02	54.4100	57.1600	53.589500	56.6100	+4.369%	584,049	+35.029%
2025-12-31	54.7300	54.9700	54.010000	54.2400	-0.386%	571,400	+40.929%
2025-12-30	55.2500	55.5700	54.210000	54.4500	-0.964%	489,619	+40.386%
2025-12-29	55.5800	56.0000	54.450000	54.9800	-0.776%	314,321	+39.032%
2025-12-26	55.2700	56.2199	54.440000	55.4100	+0.253%	337,228	+37.953%
2025-12-24	55.5000	55.7600	55.010000	55.2700	-0.145%	207,201	+38.303%
2025-12-23	55.2400	56.2250	54.790000	55.3500	-0.646%	406,683	+38.103%
2025-12-22	55.1600	56.7200	55.000000	55.7100	+1.679%	698,568	+37.211%
2025-12-19	52.0000	55.0000	51.940000	54.7900	+5.487%	1,910,676	+39.515%
2025-12-18	51.6100	52.9000	51.500000	51.9400	+2.770%	757,703	+47.170%
2025-12-17	52.5100	52.7900	50.010000	50.5400	-3.162%	633,410	+51.247%
2025-12-16	51.5800	53.2650	51.330000	52.1900	-0.229%	664,310	+46.465%
2025-12-15	54.6700	55.6500	51.862000	52.3100	-3.842%	581,173	+46.129%
2025-12-12	54.9900	55.6500	53.900000	54.4000	-0.730%	631,733	+40.515%
2025-12-11	51.6500	55.2200	50.930000	54.8000	+6.099%	588,669	+39.489%
2025-12-10	53.1500	53.1500	49.680000	51.6500	-2.822%	766,827	+47.996%
2025-12-09	52.6600	53.3000	51.980000	53.1500	+0.950%	423,421	+43.819%
2025-12-08	51.7600	53.7800	51.060000	52.6500	+2.953%	662,966	+45.185%
2025-12-05	50.9600	51.2400	49.910000	51.1400	+0.511%	322,996	+49.472%
2025-12-04	51.7200	52.3401	50.670000	50.8800	-1.624%	454,415	+50.236%
2025-12-03	53.2400	53.2400	49.510000	51.7200	-2.855%	900,056	+47.796%
2025-12-02	53.2200	55.0150	52.500000	53.2400	+0.169%	407,692	+43.576%
2025-12-01	53.7600	54.1600	52.750000	53.1500	-2.602%	369,293	+43.819%
2025-11-28	55.0000	55.2850	53.540000	54.5700	-0.110%	196,999	+40.077%
2025-11-26	51.9700	54.9500	51.600000	54.6300	+6.971%	722,004	+39.923%
2025-11-25	50.6900	51.4400	49.580000	51.0700	+1.189%	440,488	+49.677%
2025-11-24	47.8800	50.8545	47.577200	50.4700	+6.297%	800,829	+51.456%
2025-11-21	46.6600	47.8600	45.750000	47.4800	+0.743%	627,095	+60.994%
2025-11-20	50.6900	51.3000	46.850000	47.1300	-4.508%	626,024	+62.190%
2025-11-19	50.0600	50.4300	48.871400	49.3550	-0.474%	397,620	+54.878%
2025-11-18	49.2700	51.1799	49.270000	49.5900	-1.057%	522,672	+54.144%
2025-11-17	52.1500	53.4199	49.450000	50.1200	-3.893%	861,289	+52.514%
2025-11-14	47.3500	52.5800	47.150000	52.1500	+6.017%	1,164,706	+46.577%
2025-11-13	49.0900	50.4800	48.120000	49.1900	+0.408%	1,053,010	+55.397%
2025-11-12	48.5100	50.0100	47.900000	48.9900	+2.190%	684,360	+56.032%
2025-11-11	47.8000	47.9950	46.630000	47.9400	+0.230%	319,084	+59.449%
2025-11-10	47.7100	48.7399	47.315000	47.8300	+1.809%	388,317	+59.816%
2025-11-07	46.6200	47.2200	44.910000	46.9800	-0.064%	447,209	+62.708%
2025-11-06	47.5800	48.1300	46.690000	47.0100	-0.718%	707,276	+62.604%
2025-11-05	43.0500	47.8780	41.500000	47.3500	-1.334%	1,518,941	+61.436%
2025-11-04	47.4300	48.9400	47.000000	47.9900	-1.539%	944,410	+59.283%
2025-11-03	49.2900	49.7450	48.010000	48.7400	-0.895%	631,964	+56.832%
2025-10-31	49.5200	49.8700	48.695000	49.1800	+0.183%	396,497	+55.429%
2025-10-30	49.8100	50.6000	49.025000	49.0900	-1.406%	521,621	+55.714%
2025-10-29	50.6700	51.7499	49.310000	49.7900	-1.892%	565,181	+53.525%
2025-10-28	51.0000	51.5605	50.270000	50.7500	+0.277%	284,172	+50.621%
2025-10-27	51.2700	51.8824	50.058000	50.6100	+0.596%	329,064	+51.037%
2025-10-24	50.2500	51.4600	50.080000	50.3100	+0.640%	623,657	+51.938%
2025-10-23	47.3700	50.0000	46.900000	49.9900	+4.955%	708,620	+52.911%
2025-10-22	48.8000	49.0300	47.320100	47.6300	-1.550%	435,761	+60.487%
2025-10-21	48.3600	48.8150	47.180000	48.3800	+0.269%	493,297	+57.999%
2025-10-20	47.8700	49.1200	47.040000	48.2500	+4.369%	752,845	+58.425%
2025-10-17	46.9400	47.9750	45.840000	46.2300	-3.486%	828,122	+65.347%
2025-10-16	49.3100	49.4500	47.870000	47.9000	-2.325%	892,123	+59.582%
2025-10-15	49.0750	49.9600	47.876000	49.0400	+1.933%	950,808	+55.873%
2025-10-14	47.2900	49.3000	47.290000	48.1100	-0.228%	745,527	+58.886%
2025-10-13	47.0400	48.2600	46.720000	48.2200	+4.894%	631,334	+58.523%
2025-10-10	47.4200	48.4300	45.810000	45.9700	-0.130%	709,596	+66.282%
2025-10-09	47.4900	47.4900	45.940000	46.0300	-2.972%	418,596	+66.066%
2025-10-08	48.3400	48.6400	47.150000	47.4400	-0.898%	710,340	+61.130%
2025-10-07	48.5950	48.9400	47.550000	47.8700	-0.788%	868,240	+59.682%
2025-10-06	47.5300	48.3400	46.570000	48.2500	+2.160%	648,492	+58.425%
2025-10-03	46.7200	47.5000	46.430000	47.2300	+1.483%	593,079	+61.846%
2025-10-02	45.5200	46.6500	44.330000	46.5400	+3.468%	540,853	+64.246%
2025-10-01	44.5000	46.7500	44.250000	44.9800	-1.381%	845,289	+69.942%
2025-09-30	44.0400	45.7100	43.980000	45.6100	+3.565%	939,752	+67.595%
2025-09-29	45.2600	45.6900	44.010000	44.0400	-1.499%	515,981	+73.569%
2025-09-26	43.9000	44.8000	43.455000	44.7100	+2.264%	722,446	+70.968%
2025-09-25	42.1400	43.7400	41.810000	43.7200	+2.341%	525,068	+74.840%
2025-09-24	43.0000	43.0700	42.160000	42.7200	+0.494%	405,450	+78.933%
2025-09-23	42.7400	43.5400	42.170000	42.5100	-0.328%	552,425	+79.817%
2025-09-22	41.4800	42.7000	41.330000	42.6500	+2.524%	489,926	+79.226%
2025-09-19	42.2300	42.4363	40.890000	41.6000	-0.763%	903,830	+83.750%
2025-09-18	40.5600	42.4000	40.320000	41.9200	+4.591%	771,059	+82.347%
2025-09-17	39.4600	40.4815	39.140000	40.0800	-0.174%	634,256	+90.719%
2025-09-16	40.0700	40.5899	39.730000	40.1500	+0.375%	495,457	+90.386%
2025-09-15	39.7200	40.8300	39.410000	40.0000	+0.276%	560,934	+91.100%
2025-09-12	40.7500	40.9000	39.270000	39.8900	-1.409%	1,389,227	+91.627%
2025-09-11	44.0400	44.0400	39.240000	40.4600	-7.836%	2,315,243	+88.927%
2025-09-10	39.9300	46.6100	39.610000	43.9000	+14.651%	5,735,134	+74.123%
2025-09-09	38.4700	38.6050	37.350000	38.2900	-0.260%	813,122	+99.634%
2025-09-08	38.7900	39.4100	38.120000	38.3900	-0.750%	747,516	+99.114%
2025-09-05	39.3900	39.5000	36.870000	38.6800	-0.973%	818,966	+97.622%
2025-09-04	36.9000	39.1100	36.820000	39.0600	+6.141%	643,998	+95.699%
2025-09-03	36.6500	37.2400	36.490000	36.8000	+0.794%	459,467	+107.717%
2025-09-02	36.5100	36.6200	35.580300	36.5100	+0.385%	819,272	+109.367%
2025-08-29	37.8300	38.0005	36.010000	36.3700	-3.859%	837,395	+110.173%
2025-08-28	36.6000	38.2600	36.300000	37.8300	+3.559%	499,079	+102.062%
2025-08-27	36.6500	37.0300	36.320000	36.5300	-0.436%	574,694	+109.253%
2025-08-26	36.5000	37.1400	36.060000	36.6900	+0.714%	559,305	+108.340%
2025-08-25	36.3600	36.9099	36.020000	36.4300	+0.248%	1,199,420	+109.827%
2025-08-22	35.6800	36.8700	35.610000	36.3400	+2.079%	800,413	+110.347%
2025-08-21	34.6500	36.0400	34.600000	35.6000	+3.458%	557,534	+114.719%
2025-08-20	33.7900	34.4200	33.470100	34.4100	+1.236%	941,898	+122.145%
2025-08-19	35.0400	35.2500	33.760100	33.9900	-2.997%	620,129	+124.890%
2025-08-18	33.5800	35.0700	33.500000	35.0400	+4.753%	477,020	+118.151%
2025-08-15	33.0100	33.8400	32.865000	33.4500	+1.734%	501,655	+128.520%
2025-08-14	33.7900	34.0600	32.540000	32.8800	-4.000%	719,751	+132.482%
2025-08-13	33.0000	34.5000	32.736100	34.2500	+4.389%	655,177	+123.182%
2025-08-12	31.6900	32.9300	31.040000	32.8100	+4.159%	579,548	+132.978%
2025-08-11	30.8500	32.0600	30.200000	31.5000	+3.245%	640,266	+142.667%
2025-08-08	30.2500	30.7150	29.720100	30.5100	+1.666%	970,572	+150.541%
2025-08-07	29.0000	30.0700	27.270100	30.0100	-15.154%	2,516,009	+154.715%
2025-08-06	35.1500	35.9650	34.970000	35.3700	-1.311%	754,470	+116.115%
2025-08-05	35.8700	36.4950	34.936900	35.8400	-0.084%	337,566	+113.281%
2025-08-04	34.8500	36.1856	34.850000	35.8700	+4.699%	403,846	+113.103%
2025-08-01	35.0000	35.1600	33.906200	34.2600	-5.150%	330,611	+123.117%
2025-07-31	36.1500	36.7500	35.140000	36.1200	-0.166%	478,476	+111.628%
2025-07-30	34.8100	36.1900	34.730000	36.1800	+4.416%	656,859	+111.277%
2025-07-29	34.8300	34.9774	34.060000	34.6500	+0.697%	269,102	+120.606%
2025-07-28	34.4600	34.5100	33.660000	34.4100	-0.232%	307,806	+122.145%
2025-07-25	34.9400	35.3600	34.220000	34.4900	-0.029%	320,288	+121.629%
2025-07-24	34.8100	35.0300	34.415000	34.5000	-0.519%	302,966	+121.565%
2025-07-23	34.2000	34.8850	34.110000	34.6800	+2.877%	305,335	+120.415%
2025-07-22	34.0600	34.2100	33.140000	33.7100	-2.572%	444,808	+126.758%
2025-07-21	34.6800	35.1600	33.720000	34.6000	+0.116%	518,338	+120.925%
2025-07-18	35.7100	35.9284	34.245000	34.5600	-1.116%	427,618	+121.181%
2025-07-17	34.6000	35.1000	34.219200	34.9500	+1.688%	330,970	+118.712%
2025-07-16	35.3400	35.4300	34.250800	34.3700	-2.607%	396,924	+122.403%
2025-07-15	36.1400	37.3150	34.907500	35.2900	-1.369%	936,124	+116.605%
2025-07-14	36.2100	36.2100	34.560000	35.7800	-0.914%	861,327	+113.639%
2025-07-11	32.8500	36.4800	32.825000	36.1100	+16.147%	1,628,566	+111.687%
2025-07-10	31.5300	31.7400	29.910000	31.0900	-2.017%	717,690	+145.867%
2025-07-09	32.5000	32.6000	31.510000	31.7300	-0.595%	391,407	+140.908%
2025-07-08	31.9700	32.2765	30.950000	31.9200	+0.125%	831,731	+139.474%
2025-07-07	32.6700	33.0908	31.760000	31.8800	-2.298%	569,738	+139.774%
2025-07-03	32.5300	33.1100	32.360000	32.6300	+0.307%	444,571	+134.263%
2025-07-02	32.5100	32.6650	30.870000	32.5300	+0.308%	837,101	+134.983%
2025-07-01	33.1600	33.3500	32.250000	32.4300	-3.136%	567,065	+135.708%
2025-06-30	34.2400	34.2400	32.970000	33.4800	+0.120%	517,009	+128.315%
2025-06-27	33.6600	34.5990	32.900000	33.4400	-0.387%	1,606,863	+128.589%
2025-06-26	33.0000	34.0800	32.910000	33.5700	+1.820%	413,081	+127.703%
2025-06-25	33.4800	33.7100	32.830000	32.9700	-1.228%	643,839	+131.847%
2025-06-24	33.9900	34.4731	32.830000	33.3800	-0.269%	567,612	+128.999%
2025-06-23	33.2000	34.7200	32.610000	33.4700	+1.210%	534,200	+128.384%
2025-06-20	34.1400	34.4200	32.835000	33.0700	-1.342%	1,328,384	+131.146%
2025-06-18	34.7700	35.3877	33.120000	33.5200	-2.841%	616,198	+128.043%
2025-06-17	34.2000	35.4100	33.870000	34.5000	+0.203%	661,439	+121.565%
2025-06-16	35.4700	35.7800	34.202400	34.4300	-1.205%	678,987	+122.016%
2025-06-13	35.0700	35.2400	33.320000	34.8500	-2.681%	781,133	+119.340%
2025-06-12	33.4850	36.3187	33.455000	35.8100	+6.704%	1,652,706	+113.460%
2025-06-11	33.2000	33.9200	32.560000	33.5600	+1.666%	486,146	+127.771%
2025-06-10	33.2400	33.4000	32.570000	33.0100	-0.572%	457,309	+131.566%
2025-06-09	33.5000	33.7500	32.855000	33.2000	-0.718%	441,632	+130.241%
2025-06-06	32.6200	33.5000	32.495000	33.4400	+3.497%	362,074	+128.589%
2025-06-05	32.2000	32.3800	31.920000	32.3100	+0.623%	385,793	+136.583%
2025-06-04	32.2100	32.3215	31.900100	32.1100	0.000%	331,459	+138.057%
2025-06-03	32.1400	32.4000	31.870000	32.1100	+0.816%	340,511	+138.057%
2025-06-02	31.3200	32.0050	31.054200	31.8500	+2.018%	353,034	+140.000%
2025-05-30	31.2000	31.5000	30.750000	31.2200	-0.224%	292,196	+144.843%
2025-05-29	31.6500	31.9000	31.130000	31.2900	-1.106%	356,439	+144.295%
2025-05-28	31.7400	31.8100	31.356100	31.6400	-0.252%	367,453	+141.593%
2025-05-27	30.6900	31.7700	30.305400	31.7200	+5.068%	350,966	+140.984%
2025-05-23	29.5000	30.3200	29.280000	30.1900	+1.105%	229,313	+153.196%
2025-05-22	30.2600	30.6100	29.790000	29.8600	-2.386%	311,114	+155.995%
2025-05-21	30.8400	31.0550	30.160000	30.5900	-1.481%	401,488	+149.886%
2025-05-20	29.9800	31.1500	29.400000	31.0500	+3.362%	658,103	+146.184%
2025-05-19	29.8500	30.3700	29.654800	30.0400	-0.431%	251,984	+154.461%
2025-05-16	30.2600	30.2964	29.699700	30.1700	-0.099%	274,104	+153.364%
2025-05-15	29.4500	30.3100	29.430000	30.2000	+2.131%	313,504	+153.113%
2025-05-14	30.0000	30.2000	29.390000	29.5700	-0.705%	356,555	+158.505%
2025-05-13	29.4400	29.9050	28.980000	29.7800	+2.021%	634,690	+156.682%
2025-05-12	28.3900	29.2184	27.750000	29.1900	+6.068%	660,153	+161.871%
2025-05-09	26.5000	27.9842	26.380000	27.5200	+2.495%	704,022	+177.762%
2025-05-08	27.6400	27.7100	26.220000	26.8500	-2.007%	1,242,576	+184.693%
2025-05-07	25.3200	28.3914	25.240000	27.4000	+16.645%	1,961,831	+178.978%
2025-05-06	23.5000	23.7700	23.250400	23.4900	-1.468%	275,664	+225.415%
2025-05-05	23.6100	24.0650	23.380000	23.8400	-0.126%	250,588	+220.638%
2025-05-02	23.4600	23.9800	23.450000	23.8700	+3.647%	353,611	+220.235%
2025-05-01	22.6700	23.4250	22.495000	23.0300	+1.498%	334,748	+231.915%
2025-04-30	22.3200	22.8400	22.160000	22.6900	+0.221%	322,758	+236.888%
2025-04-29	22.0400	22.6600	22.000000	22.6400	+2.676%	242,572	+237.633%
2025-04-28	21.9600	22.2800	21.740000	22.0500	+0.823%	435,036	+246.667%
2025-04-25	21.1800	21.9100	20.965000	21.8700	+3.160%	297,279	+249.520%
2025-04-24	20.4200	21.2400	20.330000	21.2000	+3.617%	266,045	+260.566%
2025-04-23	20.8000	21.1500	20.350000	20.4600	+2.147%	576,832	+273.607%
2025-04-22	20.4100	20.7100	19.890000	20.0300	-1.184%	451,253	+281.628%
2025-04-21	21.5100	21.8400	19.903000	20.2700	-6.847%	525,536	+277.109%
2025-04-17	22.7200	22.8700	21.750000	21.7600	-4.520%	434,536	+251.287%
2025-04-16	23.0000	23.4300	22.610000	22.7900	-1.894%	503,797	+235.410%
2025-04-15	22.6100	23.6000	22.376800	23.2300	+1.841%	318,959	+229.057%
2025-04-14	23.0000	23.3700	22.500000	22.8100	+1.468%	443,242	+235.116%
2025-04-11	22.2400	22.7800	21.860000	22.4800	+1.353%	408,439	+240.036%
2025-04-10	22.7700	22.7800	21.800000	22.1800	-3.607%	405,948	+244.635%
2025-04-09	21.1700	23.2300	21.055000	23.0100	+7.373%	526,667	+232.203%
2025-04-08	22.7300	22.9800	21.210000	21.4300	-1.199%	574,187	+256.696%
2025-04-07	21.4400	22.8100	20.610000	21.6900	-2.823%	452,522	+252.420%
2025-04-04	22.8800	23.4000	21.540000	22.3200	-6.021%	521,684	+242.473%
2025-04-03	23.9600	24.3000	23.585000	23.7500	-3.534%	358,666	+221.853%
2025-04-02	24.4000	24.9400	24.300000	24.6200	-0.445%	252,683	+210.479%
2025-04-01	23.9800	24.7300	23.820000	24.7300	+2.317%	263,435	+209.098%
2025-03-31	24.2300	24.4300	23.540000	24.1700	-2.027%	337,022	+216.260%
2025-03-28	25.3100	25.4900	24.440000	24.6700	-2.682%	646,013	+209.850%
2025-03-27	26.0300	26.3664	25.330000	25.3500	-2.537%	383,550	+201.538%
2025-03-26	26.6300	26.6300	25.810000	26.0100	-1.849%	541,844	+193.887%
2025-03-25	26.3900	26.5900	26.195700	26.5000	+0.379%	722,262	+188.453%
2025-03-24	25.6250	26.5400	25.540000	26.4000	+4.142%	1,249,223	+189.545%
2025-03-21	24.9100	25.3750	24.787300	25.3500	+1.400%	485,669	+201.538%
2025-03-20	24.9500	25.2800	24.700000	25.0000	-0.319%	499,875	+205.760%
2025-03-19	25.0000	25.4500	24.650000	25.0800	+0.280%	566,021	+204.785%
2025-03-18	24.7900	25.2050	24.480000	25.0100	+0.401%	727,905	+205.638%
2025-03-17	24.7000	25.2646	24.580000	24.9100	+0.565%	658,731	+206.865%
2025-03-14	24.6500	25.0793	24.515000	24.7700	+2.229%	536,671	+208.599%
2025-03-13	24.2400	24.4900	23.710000	24.2300	-0.206%	431,359	+215.477%
2025-03-12	24.5900	24.8299	24.112700	24.2800	-1.261%	482,858	+214.827%
2025-03-11	24.0900	24.9800	23.650000	24.5900	+2.330%	645,676	+210.858%
2025-03-10	24.1000	25.0534	23.960000	24.0300	-1.718%	584,084	+218.102%
2025-03-07	24.5300	25.1700	24.070100	24.4500	-0.204%	926,959	+212.638%
2025-03-06	24.5600	25.3050	24.112000	24.5000	-1.646%	1,108,878	+212.000%
2025-03-05	21.8100	25.5400	21.480000	24.9100	+24.800%	3,579,444	+206.865%
2025-03-04	19.7500	20.2300	19.510000	19.9600	0.000%	575,696	+282.966%
2025-03-03	20.1400	20.6338	19.830000	19.9600	-0.250%	320,608	+282.966%

document.getElementById("T1sbT7").onerror = function(){this.style.display='none';}; .dark-mode .bSRVL8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bSRVL8{ color: #333333; background-color: white; border: 2px solid #333333; }ATROAstronics Corpstock NASDAQ

ATRO
Astronics Corp
stock NASDAQ