Dark

ATRO
Astronics Corp
stock NASDAQ

At Close

Jul 2, 2026 3:59:55 PM EDT

70.84USD-6.863%(-5.22)1,104,440

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:27:30 AM EDT

75.87USD-0.250%(-0.19)1,629

After-hours

Jul 2, 2026 4:00:30 PM EDT

70.83USD-0.014%(-0.01)124,956

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	75.7750	76.1600	70.2000	70.8300	-6.876%	1,104,440	0.000%
2026-07-01	80.4500	81.6100	75.6801	76.0600	-6.399%	1,110,280	-6.876%
2026-06-30	86.0100	86.1900	75.8300	81.2600	-5.137%	1,753,820	-12.835%
2026-06-29	84.2600	85.8900	83.2400	85.6600	+1.589%	546,287	-17.313%
2026-06-26	86.3400	86.9000	82.5740	84.3200	-3.247%	1,244,126	-15.999%
2026-06-25	85.6900	88.7200	85.1200	87.1500	+2.699%	600,600	-18.726%
2026-06-24	83.9200	88.2750	83.4450	84.8600	+2.612%	781,008	-16.533%
2026-06-23	79.0300	83.7500	78.2200	82.7000	+1.038%	656,205	-14.353%
2026-06-22	81.2400	82.5400	79.5900	81.8500	+1.601%	572,251	-13.464%
2026-06-18	82.5400	83.7800	79.1400	80.5600	+0.625%	1,709,870	-12.078%
2026-06-17	75.0200	81.5600	73.5100	80.0600	+6.040%	997,294	-11.529%
2026-06-16	75.6900	77.2000	75.0000	75.5000	-0.251%	517,513	-6.185%
2026-06-15	81.6100	82.6300	74.8300	75.6900	-21.156%	964,993	-6.421%
2026-06-12	96.2000	99.8900	94.5976	96.0000	+1.266%	880,251	-26.219%
2026-06-11	84.7700	94.9500	84.4701	94.8000	+15.132%	1,294,292	-25.285%
2026-06-10	84.3900	86.1850	81.7500	82.3400	-2.660%	489,891	-13.979%
2026-06-09	85.3300	87.9700	80.1900	84.5900	+0.320%	1,391,397	-16.267%
2026-06-08	86.6450	86.8900	84.2600	84.3200	-0.472%	255,856	-15.999%
2026-06-05	86.1300	88.3000	83.8800	84.7200	-2.989%	530,863	-16.395%
2026-06-04	84.3300	88.6300	83.5550	87.3300	+4.574%	507,501	-18.894%
2026-06-03	85.0250	86.5300	82.7400	83.5100	-2.453%	420,300	-15.184%
2026-06-02	85.1000	87.6400	84.5172	85.6100	+0.599%	321,568	-17.264%
2026-06-01	86.2600	87.3711	84.0100	85.1000	-2.184%	436,751	-16.769%
2026-05-29	87.9200	88.9300	85.8600	87.0000	-1.327%	464,283	-18.586%
2026-05-28	85.8600	90.6500	84.3650	88.1700	+3.717%	524,425	-19.667%
2026-05-27	85.8600	86.9600	83.3587	85.0100	+0.675%	626,305	-16.680%
2026-05-26	82.6000	84.8599	82.2200	84.4400	+4.427%	375,896	-16.118%
2026-05-22	81.0300	82.4000	78.8700	80.8600	+1.214%	457,984	-12.404%
2026-05-21	84.1200	84.3750	79.1700	79.8900	-6.001%	703,734	-11.341%
2026-05-20	81.3500	86.2699	80.7470	84.9900	+7.067%	743,196	-16.661%
2026-05-19	79.4300	80.4250	76.7701	79.3800	-1.207%	466,504	-10.771%
2026-05-18	78.9900	80.6700	77.8550	80.3500	+2.239%	628,214	-11.848%
2026-05-15	80.2100	82.4800	78.5100	78.5900	-4.981%	485,646	-9.874%
2026-05-14	80.0900	83.5400	76.5400	82.7100	+3.271%	719,019	-14.363%
2026-05-13	73.0000	81.6100	70.6741	80.0900	+2.338%	1,713,917	-11.562%
2026-05-12	75.2700	78.7900	73.2600	78.2600	+3.259%	1,020,845	-9.494%
2026-05-11	74.8800	76.6100	73.0175	75.7900	+0.946%	607,708	-6.544%
2026-05-08	79.1000	79.2800	74.9900	75.0800	-3.682%	545,206	-5.661%
2026-05-07	78.6900	79.7599	77.4800	77.9500	-0.307%	420,645	-9.134%
2026-05-06	75.6000	78.6100	75.1490	78.1900	+5.977%	515,210	-9.413%
2026-05-05	73.3000	74.2950	72.3100	73.7800	+2.330%	378,323	-3.998%
2026-05-04	71.2080	72.4050	70.3300	72.1000	+1.250%	509,723	-1.761%
2026-05-01	71.4100	72.5599	69.5300	71.2100	-0.266%	396,295	-0.534%
2026-04-30	67.9800	71.5900	67.9000	71.4000	+6.583%	438,401	-0.798%
2026-04-29	71.5700	71.5700	66.1500	66.9900	-6.399%	599,569	+5.732%
2026-04-28	73.2200	73.5650	69.6250	71.5700	-2.506%	277,180	-1.034%
2026-04-27	73.3400	74.4200	72.2500	73.4100	+0.246%	237,399	-3.515%
2026-04-24	73.0000	73.5500	70.4600	73.2300	+0.549%	291,429	-3.277%
2026-04-23	72.8900	74.1900	71.0960	72.8300	+0.220%	279,854	-2.746%
2026-04-22	77.5500	77.5700	72.1000	72.6700	-4.230%	585,308	-2.532%
2026-04-21	77.6500	77.6600	74.1200	75.8800	-2.330%	477,952	-6.655%
2026-04-20	76.7000	78.7299	75.5800	77.6900	+0.935%	274,378	-8.830%
2026-04-17	76.2500	79.3099	75.0100	76.9700	+2.832%	452,699	-7.977%
2026-04-16	76.0500	76.7500	73.6300	74.8500	-1.849%	410,793	-5.371%
2026-04-15	76.5300	76.6804	74.6900	76.2600	+0.263%	314,988	-7.120%
2026-04-14	75.3800	76.1800	74.0461	76.0600	+2.327%	337,516	-6.876%
2026-04-13	72.0100	74.6050	72.0100	74.3300	+2.538%	411,870	-4.709%
2026-04-10	74.1700	74.1700	71.8000	72.4900	-1.762%	289,773	-2.290%
2026-04-09	72.4700	75.0100	72.3900	73.7900	+1.290%	354,903	-4.011%
2026-04-08	76.2600	76.9800	71.8900	72.8500	+1.420%	704,148	-2.773%
2026-04-07	70.7500	71.9300	69.6000	71.8300	+0.504%	394,489	-1.392%
2026-04-06	70.9300	71.8550	69.9900	71.4700	+2.334%	383,978	-0.895%
2026-04-02	67.7400	71.5600	67.0100	69.8400	-1.244%	419,680	+1.418%
2026-04-01	68.1000	71.4800	67.5000	70.7200	+5.979%	702,107	+0.156%
2026-03-31	63.8800	67.0700	62.5161	66.7300	+7.076%	602,501	+6.144%
2026-03-30	65.0400	65.5098	61.4900	62.3200	-3.797%	538,018	+13.655%
2026-03-27	63.8400	65.6400	63.5000	64.7800	-0.766%	708,392	+9.339%
2026-03-26	66.1700	67.2400	64.8500	65.2800	-4.533%	451,342	+8.502%
2026-03-25	69.6800	69.9900	68.2600	68.3800	+0.766%	761,661	+3.583%
2026-03-24	65.2900	67.9000	64.8228	67.8600	+2.771%	653,802	+4.377%
2026-03-23	66.3800	67.8600	65.7000	66.0300	+3.576%	397,184	+7.269%
2026-03-20	68.6000	68.6000	62.5700	63.7500	-6.798%	1,490,697	+11.106%
2026-03-19	68.6800	69.2600	66.7100	68.4000	-1.227%	333,898	+3.553%
2026-03-18	70.2600	71.4800	69.0100	69.2500	-1.438%	313,818	+2.282%
2026-03-17	69.0000	70.4050	68.7150	70.2600	+2.271%	374,152	+0.811%
2026-03-16	65.1400	70.0200	65.1400	68.7000	+7.461%	973,983	+3.100%
2026-03-13	69.2000	69.7400	63.7050	63.9300	-5.777%	1,519,913	+10.793%
2026-03-12	71.3500	71.3900	66.0000	67.8500	-7.296%	1,054,500	+4.392%
2026-03-11	71.9800	73.4100	70.8900	73.1900	+0.055%	469,491	-3.224%
2026-03-10	74.5500	75.6800	72.8750	73.1500	-1.601%	469,759	-3.172%
2026-03-09	74.7950	74.7950	71.0000	74.3400	-2.171%	829,665	-4.722%
2026-03-06	74.1300	77.0800	73.2600	75.9900	+0.622%	505,768	-6.790%
2026-03-05	78.9400	78.9400	73.7500	75.5200	-4.755%	407,023	-6.210%
2026-03-04	76.6900	80.1800	75.2300	79.2900	+4.770%	702,880	-10.670%
2026-03-03	80.1500	81.2000	74.5000	75.6800	-6.970%	855,589	-6.409%
2026-03-02	81.1500	83.9600	78.4200	81.3500	+0.905%	658,967	-12.932%
2026-02-27	79.3300	80.6950	77.4284	80.6200	+0.524%	729,826	-12.143%
2026-02-26	77.6100	80.6000	73.3962	80.2000	+1.725%	934,026	-11.683%
2026-02-25	77.6500	79.5000	69.7200	78.8400	-0.693%	1,612,623	-10.160%
2026-02-24	76.1300	80.6800	75.0000	79.3900	+4.050%	641,407	-10.782%
2026-02-23	77.6400	77.9800	75.0100	76.3000	-2.492%	674,148	-7.169%
2026-02-20	79.2400	79.8900	77.0000	78.2500	-0.799%	539,000	-9.482%
2026-02-19	78.3500	81.2499	77.6700	78.8800	+0.754%	465,068	-10.205%
2026-02-18	76.6600	79.7600	76.0100	78.2900	+1.715%	366,732	-9.529%
2026-02-17	76.1500	77.5499	75.2000	76.9700	+0.039%	323,596	-7.977%
2026-02-13	75.6000	78.8800	74.5700	76.9400	+1.384%	368,447	-7.941%
2026-02-12	76.3000	78.8900	74.8150	75.8900	+0.690%	416,546	-6.668%
2026-02-11	75.4700	75.7746	72.0100	75.3700	+1.005%	500,699	-6.024%
2026-02-10	77.3300	77.3300	73.6200	74.6200	-3.989%	538,554	-5.079%
2026-02-09	75.9200	79.3900	75.6500	77.7200	+1.489%	587,186	-8.865%
2026-02-06	75.3900	78.4150	74.7200	76.5800	+4.332%	591,302	-7.508%
2026-02-05	72.8800	75.7900	72.3500	73.4000	-1.304%	630,455	-3.501%
2026-02-04	80.0900	80.5500	71.7200	74.3700	-7.500%	1,055,840	-4.760%
2026-02-03	79.0000	81.8899	77.8700	80.4000	+4.010%	790,471	-11.903%
2026-02-02	75.8200	78.4100	75.0000	77.3000	+2.046%	422,523	-8.370%
2026-01-30	76.1000	77.7700	74.5000	75.7500	-1.367%	535,362	-6.495%
2026-01-29	77.7800	78.4300	75.8400	76.8000	+0.274%	387,445	-7.773%
2026-01-28	78.8400	79.0999	75.1800	76.5900	-2.371%	581,090	-7.521%
2026-01-27	78.6500	79.9900	77.7050	78.4500	+1.121%	468,225	-9.713%
2026-01-26	75.5000	77.8050	75.3300	77.5800	+1.624%	659,109	-8.701%
2026-01-23	76.4600	76.9099	73.7800	76.3400	+0.500%	586,975	-7.218%
2026-01-22	76.5950	77.0000	74.9100	75.9600	-0.092%	570,518	-6.754%
2026-01-21	74.6600	76.1430	73.0200	76.0300	+2.508%	771,125	-6.839%
2026-01-20	73.2500	74.7070	72.6000	74.1700	-0.723%	763,911	-4.503%
2026-01-16	72.8600	75.8000	71.0100	74.7100	+3.176%	905,381	-5.193%
2026-01-15	71.0000	73.4600	70.0000	72.4100	+1.160%	1,151,877	-2.182%
2026-01-14	68.1300	72.2400	66.8610	71.5800	+6.281%	1,660,940	-1.048%
2026-01-13	69.8600	70.4499	65.3100	67.3500	-3.744%	1,679,598	+5.167%
2026-01-12	66.1300	70.2100	65.8272	69.9700	+5.775%	1,277,708	+1.229%
2026-01-09	65.7800	67.5400	64.5000	66.1500	+2.068%	1,442,003	+7.075%
2026-01-08	60.0600	65.4700	60.0600	64.8100	+11.262%	1,477,096	+9.289%
2026-01-07	59.3100	59.9500	57.9000	58.2500	-2.068%	842,073	+21.597%
2026-01-06	58.5050	59.8200	57.6000	59.4800	+2.322%	1,056,211	+19.082%
2026-01-05	57.5400	58.9015	56.2500	58.1300	+2.685%	889,947	+21.848%
2026-01-02	54.4100	57.1600	53.5895	56.6100	+4.369%	584,049	+25.119%
2025-12-31	54.7300	54.9700	54.0100	54.2400	-0.386%	571,400	+30.586%
2025-12-30	55.2500	55.5700	54.2100	54.4500	-0.964%	489,619	+30.083%
2025-12-29	55.5800	56.0000	54.4500	54.9800	-0.776%	314,321	+28.829%
2025-12-26	55.2700	56.2199	54.4400	55.4100	+0.253%	337,228	+27.829%
2025-12-24	55.5000	55.7600	55.0100	55.2700	-0.145%	207,201	+28.153%
2025-12-23	55.2400	56.2250	54.7900	55.3500	-0.646%	406,683	+27.967%
2025-12-22	55.1600	56.7200	55.0000	55.7100	+1.679%	698,568	+27.141%
2025-12-19	52.0000	55.0000	51.9400	54.7900	+5.487%	1,910,676	+29.275%
2025-12-18	51.6100	52.9000	51.5000	51.9400	+2.770%	757,703	+36.369%
2025-12-17	52.5100	52.7900	50.0100	50.5400	-3.162%	633,410	+40.146%
2025-12-16	51.5800	53.2650	51.3300	52.1900	-0.229%	664,310	+35.716%
2025-12-15	54.6700	55.6500	51.8620	52.3100	-3.842%	581,173	+35.404%
2025-12-12	54.9900	55.6500	53.9000	54.4000	-0.730%	631,733	+30.202%
2025-12-11	51.6500	55.2200	50.9300	54.8000	+6.099%	588,669	+29.252%
2025-12-10	53.1500	53.1500	49.6800	51.6500	-2.822%	766,827	+37.135%
2025-12-09	52.6600	53.3000	51.9800	53.1500	+0.950%	423,421	+33.264%
2025-12-08	51.7600	53.7800	51.0600	52.6500	+2.953%	662,966	+34.530%
2025-12-05	50.9600	51.2400	49.9100	51.1400	+0.511%	322,996	+38.502%
2025-12-04	51.7200	52.3401	50.6700	50.8800	-1.624%	454,415	+39.210%
2025-12-03	53.2400	53.2400	49.5100	51.7200	-2.855%	900,056	+36.949%
2025-12-02	53.2200	55.0150	52.5000	53.2400	+0.169%	407,692	+33.039%
2025-12-01	53.7600	54.1600	52.7500	53.1500	-2.602%	369,293	+33.264%
2025-11-28	55.0000	55.2850	53.5400	54.5700	-0.110%	196,999	+29.797%
2025-11-26	51.9700	54.9500	51.6000	54.6300	+6.971%	722,004	+29.654%
2025-11-25	50.6900	51.4400	49.5800	51.0700	+1.189%	440,488	+38.692%
2025-11-24	47.8800	50.8545	47.5772	50.4700	+6.297%	800,829	+40.341%
2025-11-21	46.6600	47.8600	45.7500	47.4800	+0.743%	627,095	+49.179%
2025-11-20	50.6900	51.3000	46.8500	47.1300	-4.508%	626,024	+50.286%
2025-11-19	50.0600	50.4300	48.8714	49.3550	-0.474%	397,620	+43.511%
2025-11-18	49.2700	51.1799	49.2700	49.5900	-1.057%	522,672	+42.831%
2025-11-17	52.1500	53.4199	49.4500	50.1200	-3.893%	861,289	+41.321%
2025-11-14	47.3500	52.5800	47.1500	52.1500	+6.017%	1,164,706	+35.820%
2025-11-13	49.0900	50.4800	48.1200	49.1900	+0.408%	1,053,010	+43.993%
2025-11-12	48.5100	50.0100	47.9000	48.9900	+2.190%	684,360	+44.581%
2025-11-11	47.8000	47.9950	46.6300	47.9400	+0.230%	319,084	+47.747%
2025-11-10	47.7100	48.7399	47.3150	47.8300	+1.809%	388,317	+48.087%
2025-11-07	46.6200	47.2200	44.9100	46.9800	-0.064%	447,209	+50.766%
2025-11-06	47.5800	48.1300	46.6900	47.0100	-0.718%	707,276	+50.670%
2025-11-05	43.0500	47.8780	41.5000	47.3500	-1.334%	1,518,941	+49.588%
2025-11-04	47.4300	48.9400	47.0000	47.9900	-1.539%	944,410	+47.593%
2025-11-03	49.2900	49.7450	48.0100	48.7400	-0.895%	631,964	+45.322%
2025-10-31	49.5200	49.8700	48.6950	49.1800	+0.183%	396,497	+44.022%
2025-10-30	49.8100	50.6000	49.0250	49.0900	-1.406%	521,621	+44.286%
2025-10-29	50.6700	51.7499	49.3100	49.7900	-1.892%	565,181	+42.257%
2025-10-28	51.0000	51.5605	50.2700	50.7500	+0.277%	284,172	+39.567%
2025-10-27	51.2700	51.8824	50.0580	50.6100	+0.596%	329,064	+39.953%
2025-10-24	50.2500	51.4600	50.0800	50.3100	+0.640%	623,657	+40.787%
2025-10-23	47.3700	50.0000	46.9000	49.9900	+4.955%	708,620	+41.688%
2025-10-22	48.8000	49.0300	47.3201	47.6300	-1.550%	435,761	+48.709%
2025-10-21	48.3600	48.8150	47.1800	48.3800	+0.269%	493,297	+46.403%
2025-10-20	47.8700	49.1200	47.0400	48.2500	+4.369%	752,845	+46.798%
2025-10-17	46.9400	47.9750	45.8400	46.2300	-3.486%	828,122	+53.212%
2025-10-16	49.3100	49.4500	47.8700	47.9000	-2.325%	892,123	+47.871%
2025-10-15	49.0750	49.9600	47.8760	49.0400	+1.933%	950,808	+44.433%
2025-10-14	47.2900	49.3000	47.2900	48.1100	-0.228%	745,527	+47.225%
2025-10-13	47.0400	48.2600	46.7200	48.2200	+4.894%	631,334	+46.889%
2025-10-10	47.4200	48.4300	45.8100	45.9700	-0.130%	709,596	+54.079%
2025-10-09	47.4900	47.4900	45.9400	46.0300	-2.972%	418,596	+53.878%
2025-10-08	48.3400	48.6400	47.1500	47.4400	-0.898%	710,340	+49.304%
2025-10-07	48.5950	48.9400	47.5500	47.8700	-0.788%	868,240	+47.963%
2025-10-06	47.5300	48.3400	46.5700	48.2500	+2.160%	648,492	+46.798%
2025-10-03	46.7200	47.5000	46.4300	47.2300	+1.483%	593,079	+49.968%
2025-10-02	45.5200	46.6500	44.3300	46.5400	+3.468%	540,853	+52.192%
2025-10-01	44.5000	46.7500	44.2500	44.9800	-1.381%	845,289	+57.470%
2025-09-30	44.0400	45.7100	43.9800	45.6100	+3.565%	939,752	+55.295%
2025-09-29	45.2600	45.6900	44.0100	44.0400	-1.499%	515,981	+60.831%
2025-09-26	43.9000	44.8000	43.4550	44.7100	+2.264%	722,446	+58.421%
2025-09-25	42.1400	43.7400	41.8100	43.7200	+2.341%	525,068	+62.008%
2025-09-24	43.0000	43.0700	42.1600	42.7200	+0.494%	405,450	+65.801%
2025-09-23	42.7400	43.5400	42.1700	42.5100	-0.328%	552,425	+66.620%
2025-09-22	41.4800	42.7000	41.3300	42.6500	+2.524%	489,926	+66.073%
2025-09-19	42.2300	42.4363	40.8900	41.6000	-0.763%	903,830	+70.264%
2025-09-18	40.5600	42.4000	40.3200	41.9200	+4.591%	771,059	+68.965%
2025-09-17	39.4600	40.4815	39.1400	40.0800	-0.174%	634,256	+76.722%
2025-09-16	40.0700	40.5899	39.7300	40.1500	+0.375%	495,457	+76.413%
2025-09-15	39.7200	40.8300	39.4100	40.0000	+0.276%	560,934	+77.075%
2025-09-12	40.7500	40.9000	39.2700	39.8900	-1.409%	1,389,227	+77.563%
2025-09-11	44.0400	44.0400	39.2400	40.4600	-7.836%	2,315,243	+75.062%
2025-09-10	39.9300	46.6100	39.6100	43.9000	+14.651%	5,735,134	+61.344%
2025-09-09	38.4700	38.6050	37.3500	38.2900	-0.260%	813,122	+84.983%
2025-09-08	38.7900	39.4100	38.1200	38.3900	-0.750%	747,516	+84.501%
2025-09-05	39.3900	39.5000	36.8700	38.6800	-0.973%	818,966	+83.118%
2025-09-04	36.9000	39.1100	36.8200	39.0600	+6.141%	643,998	+81.336%
2025-09-03	36.6500	37.2400	36.4900	36.8000	+0.794%	459,467	+92.473%
2025-09-02	36.5100	36.6200	35.5803	36.5100	+0.385%	819,272	+94.002%
2025-08-29	37.8300	38.0005	36.0100	36.3700	-3.859%	837,395	+94.748%
2025-08-28	36.6000	38.2600	36.3000	37.8300	+3.559%	499,079	+87.232%
2025-08-27	36.6500	37.0300	36.3200	36.5300	-0.436%	574,694	+93.895%
2025-08-26	36.5000	37.1400	36.0600	36.6900	+0.714%	559,305	+93.050%
2025-08-25	36.3600	36.9099	36.0200	36.4300	+0.248%	1,199,420	+94.428%
2025-08-22	35.6800	36.8700	35.6100	36.3400	+2.079%	800,413	+94.909%
2025-08-21	34.6500	36.0400	34.6000	35.6000	+3.458%	557,534	+98.961%
2025-08-20	33.7900	34.4200	33.4701	34.4100	+1.236%	941,898	+105.841%
2025-08-19	35.0400	35.2500	33.7601	33.9900	-2.997%	620,129	+108.385%
2025-08-18	33.5800	35.0700	33.5000	35.0400	+4.753%	477,020	+102.140%
2025-08-15	33.0100	33.8400	32.8650	33.4500	+1.734%	501,655	+111.749%
2025-08-14	33.7900	34.0600	32.5400	32.8800	-4.000%	719,751	+115.420%
2025-08-13	33.0000	34.5000	32.7361	34.2500	+4.389%	655,177	+106.803%
2025-08-12	31.6900	32.9300	31.0400	32.8100	+4.159%	579,548	+115.879%
2025-08-11	30.8500	32.0600	30.2000	31.5000	+3.245%	640,266	+124.857%
2025-08-08	30.2500	30.7150	29.7201	30.5100	+1.666%	970,572	+132.153%
2025-08-07	29.0000	30.0700	27.2701	30.0100	-15.154%	2,516,009	+136.021%
2025-08-06	35.1500	35.9650	34.9700	35.3700	-1.311%	754,470	+100.254%
2025-08-05	35.8700	36.4950	34.9369	35.8400	-0.084%	337,566	+97.628%
2025-08-04	34.8500	36.1856	34.8500	35.8700	+4.699%	403,846	+97.463%
2025-08-01	35.0000	35.1600	33.9062	34.2600	-5.150%	330,611	+106.743%
2025-07-31	36.1500	36.7500	35.1400	36.1200	-0.166%	478,476	+96.096%
2025-07-30	34.8100	36.1900	34.7300	36.1800	+4.416%	656,859	+95.771%
2025-07-29	34.8300	34.9774	34.0600	34.6500	+0.697%	269,102	+104.416%
2025-07-28	34.4600	34.5100	33.6600	34.4100	-0.232%	307,806	+105.841%
2025-07-25	34.9400	35.3600	34.2200	34.4900	-0.029%	320,288	+105.364%
2025-07-24	34.8100	35.0300	34.4150	34.5000	-0.519%	302,966	+105.304%
2025-07-23	34.2000	34.8850	34.1100	34.6800	+2.877%	305,335	+104.239%
2025-07-22	34.0600	34.2100	33.1400	33.7100	-2.572%	444,808	+110.116%
2025-07-21	34.6800	35.1600	33.7200	34.6000	+0.116%	518,338	+104.711%
2025-07-18	35.7100	35.9284	34.2450	34.5600	-1.116%	427,618	+104.948%
2025-07-17	34.6000	35.1000	34.2192	34.9500	+1.688%	330,970	+102.661%
2025-07-16	35.3400	35.4300	34.2508	34.3700	-2.607%	396,924	+106.081%
2025-07-15	36.1400	37.3150	34.9075	35.2900	-1.369%	936,124	+100.708%
2025-07-14	36.2100	36.2100	34.5600	35.7800	-0.914%	861,327	+97.960%
2025-07-11	32.8500	36.4800	32.8250	36.1100	+16.147%	1,628,566	+96.151%
2025-07-10	31.5300	31.7400	29.9100	31.0900	-2.017%	717,690	+127.822%
2025-07-09	32.5000	32.6000	31.5100	31.7300	-0.595%	391,407	+123.227%
2025-07-08	31.9700	32.2765	30.9500	31.9200	+0.125%	831,731	+121.898%
2025-07-07	32.6700	33.0908	31.7600	31.8800	-2.298%	569,738	+122.177%
2025-07-03	32.5300	33.1100	32.3600	32.6300	+0.307%	444,571	+117.070%
2025-07-02	32.5100	32.6650	30.8700	32.5300	+0.308%	837,101	+117.737%
2025-07-01	33.1600	33.3500	32.2500	32.4300	-3.136%	567,065	+118.409%
2025-06-30	34.2400	34.2400	32.9700	33.4800	+0.120%	517,009	+111.559%
2025-06-27	33.6600	34.5990	32.9000	33.4400	-0.387%	1,606,863	+111.812%
2025-06-26	33.0000	34.0800	32.9100	33.5700	+1.820%	413,081	+110.992%
2025-06-25	33.4800	33.7100	32.8300	32.9700	-1.228%	643,839	+114.832%
2025-06-24	33.9900	34.4731	32.8300	33.3800	-0.269%	567,612	+112.193%
2025-06-23	33.2000	34.7200	32.6100	33.4700	+1.210%	534,200	+111.622%
2025-06-20	34.1400	34.4200	32.8350	33.0700	-1.342%	1,328,384	+114.182%
2025-06-18	34.7700	35.3877	33.1200	33.5200	-2.841%	616,198	+111.307%
2025-06-17	34.2000	35.4100	33.8700	34.5000	+0.203%	661,439	+105.304%
2025-06-16	35.4700	35.7800	34.2024	34.4300	-1.205%	678,987	+105.722%
2025-06-13	35.0700	35.2400	33.3200	34.8500	-2.681%	781,133	+103.242%
2025-06-12	33.4850	36.3187	33.4550	35.8100	+6.704%	1,652,706	+97.794%
2025-06-11	33.2000	33.9200	32.5600	33.5600	+1.666%	486,146	+111.055%
2025-06-10	33.2400	33.4000	32.5700	33.0100	-0.572%	457,309	+114.571%
2025-06-09	33.5000	33.7500	32.8550	33.2000	-0.718%	441,632	+113.343%
2025-06-06	32.6200	33.5000	32.4950	33.4400	+3.497%	362,074	+111.812%
2025-06-05	32.2000	32.3800	31.9200	32.3100	+0.623%	385,793	+119.220%
2025-06-04	32.2100	32.3215	31.9001	32.1100	0.000%	331,459	+120.585%
2025-06-03	32.1400	32.4000	31.8700	32.1100	+0.816%	340,511	+120.585%
2025-06-02	31.3200	32.0050	31.0542	31.8500	+2.018%	353,034	+122.386%
2025-05-30	31.2000	31.5000	30.7500	31.2200	-0.224%	292,196	+126.874%
2025-05-29	31.6500	31.9000	31.1300	31.2900	-1.106%	356,439	+126.366%
2025-05-28	31.7400	31.8100	31.3561	31.6400	-0.252%	367,453	+123.862%
2025-05-27	30.6900	31.7700	30.3054	31.7200	+5.068%	350,966	+123.298%
2025-05-23	29.5000	30.3200	29.2800	30.1900	+1.105%	229,313	+134.614%
2025-05-22	30.2600	30.6100	29.7900	29.8600	-2.386%	311,114	+137.207%
2025-05-21	30.8400	31.0550	30.1600	30.5900	-1.481%	401,488	+131.546%
2025-05-20	29.9800	31.1500	29.4000	31.0500	+3.362%	658,103	+128.116%
2025-05-19	29.8500	30.3700	29.6548	30.0400	-0.431%	251,984	+135.786%
2025-05-16	30.2600	30.2964	29.6997	30.1700	-0.099%	274,104	+134.770%
2025-05-15	29.4500	30.3100	29.4300	30.2000	+2.131%	313,504	+134.536%
2025-05-14	30.0000	30.2000	29.3900	29.5700	-0.705%	356,555	+139.533%
2025-05-13	29.4400	29.9050	28.9800	29.7800	+2.021%	634,690	+137.844%
2025-05-12	28.3900	29.2184	27.7500	29.1900	+6.068%	660,153	+142.652%
2025-05-09	26.5000	27.9842	26.3800	27.5200	+2.495%	704,022	+157.376%
2025-05-08	27.6400	27.7100	26.2200	26.8500	-2.007%	1,242,576	+163.799%
2025-05-07	25.3200	28.3914	25.2400	27.4000	+16.645%	1,961,831	+158.504%
2025-05-06	23.5000	23.7700	23.2504	23.4900	-1.468%	275,664	+201.533%
2025-05-05	23.6100	24.0650	23.3800	23.8400	-0.126%	250,588	+197.106%
2025-05-02	23.4600	23.9800	23.4500	23.8700	+3.647%	353,611	+196.732%
2025-05-01	22.6700	23.4250	22.4950	23.0300	+1.498%	334,748	+207.555%
2025-04-30	22.3200	22.8400	22.1600	22.6900	+0.221%	322,758	+212.164%
2025-04-29	22.0400	22.6600	22.0000	22.6400	+2.676%	242,572	+212.853%
2025-04-28	21.9600	22.2800	21.7400	22.0500	+0.823%	435,036	+221.224%
2025-04-25	21.1800	21.9100	20.9650	21.8700	+3.160%	297,279	+223.868%
2025-04-24	20.4200	21.2400	20.3300	21.2000	+3.617%	266,045	+234.104%
2025-04-23	20.8000	21.1500	20.3500	20.4600	+2.147%	576,832	+246.188%
2025-04-22	20.4100	20.7100	19.8900	20.0300	-1.184%	451,253	+253.620%
2025-04-21	21.5100	21.8400	19.9030	20.2700	-6.847%	525,536	+249.433%
2025-04-17	22.7200	22.8700	21.7500	21.7600	-4.520%	434,536	+225.506%
2025-04-16	23.0000	23.4300	22.6100	22.7900	-1.894%	503,797	+210.794%
2025-04-15	22.6100	23.6000	22.3768	23.2300	+1.841%	318,959	+204.907%
2025-04-14	23.0000	23.3700	22.5000	22.8100	+1.468%	443,242	+210.522%
2025-04-11	22.2400	22.7800	21.8600	22.4800	+1.353%	408,439	+215.080%
2025-04-10	22.7700	22.7800	21.8000	22.1800	-3.607%	405,948	+219.342%
2025-04-09	21.1700	23.2300	21.0550	23.0100	+7.373%	526,667	+207.823%
2025-04-08	22.7300	22.9800	21.2100	21.4300	-1.199%	574,187	+230.518%
2025-04-07	21.4400	22.8100	20.6100	21.6900	-2.823%	452,522	+226.556%
2025-04-04	22.8800	23.4000	21.5400	22.3200	-6.021%	521,684	+217.339%
2025-04-03	23.9600	24.3000	23.5850	23.7500	-3.534%	358,666	+198.232%
2025-04-02	24.4000	24.9400	24.3000	24.6200	-0.445%	252,683	+187.693%
2025-04-01	23.9800	24.7300	23.8200	24.7300	+2.317%	263,435	+186.413%
2025-03-31	24.2300	24.4300	23.5400	24.1700	-2.027%	337,022	+193.049%
2025-03-28	25.3100	25.4900	24.4400	24.6700	-2.682%	646,013	+187.110%
2025-03-27	26.0300	26.3664	25.3300	25.3500	-2.537%	383,550	+179.408%
2025-03-26	26.6300	26.6300	25.8100	26.0100	-1.849%	541,844	+172.318%
2025-03-25	26.3900	26.5900	26.1957	26.5000	+0.379%	722,262	+167.283%
2025-03-24	25.6250	26.5400	25.5400	26.4000	+4.142%	1,249,223	+168.295%
2025-03-21	24.9100	25.3750	24.7873	25.3500	+1.400%	485,669	+179.408%
2025-03-20	24.9500	25.2800	24.7000	25.0000	-0.319%	499,875	+183.320%
2025-03-19	25.0000	25.4500	24.6500	25.0800	+0.280%	566,021	+182.416%
2025-03-18	24.7900	25.2050	24.4800	25.0100	+0.401%	727,905	+183.207%
2025-03-17	24.7000	25.2646	24.5800	24.9100	+0.565%	658,731	+184.344%
2025-03-14	24.6500	25.0793	24.5150	24.7700	+2.229%	536,671	+185.951%
2025-03-13	24.2400	24.4900	23.7100	24.2300	-0.206%	431,359	+192.324%
2025-03-12	24.5900	24.8299	24.1127	24.2800	-1.261%	482,858	+191.722%
2025-03-11	24.0900	24.9800	23.6500	24.5900	+2.330%	645,676	+188.044%
2025-03-10	24.1000	25.0534	23.9600	24.0300	-1.718%	584,084	+194.757%
2025-03-07	24.5300	25.1700	24.0701	24.4500	-0.204%	926,959	+189.693%
2025-03-06	24.5600	25.3050	24.1120	24.5000	-1.646%	1,108,878	+189.102%
2025-03-05	21.8100	25.5400	21.4800	24.9100	+24.800%	3,579,444	+184.344%
2025-03-04	19.7500	20.2300	19.5100	19.9600	0.000%	575,696	+254.860%
2025-03-03	20.1400	20.6338	19.8300	19.9600	-0.250%	320,608	+254.860%
2025-02-28	19.8200	20.0200	19.7100	20.0100	+0.351%	629,894	+253.973%
2025-02-27	19.9000	20.0300	19.6500	19.9400	+0.605%	338,387	+255.216%
2025-02-26	20.0600	20.0600	19.6950	19.8200	-0.701%	297,573	+257.366%
2025-02-25	19.8800	20.3100	19.8800	19.9600	-0.200%	330,646	+254.860%
2025-02-24	20.1500	20.2000	19.4100	20.0000	-0.990%	587,442	+254.150%
2025-02-21	19.6500	20.3000	19.4000	20.2000	+7.561%	1,058,337	+250.644%
2025-02-20	18.8500	18.9400	18.5800	18.7800	-0.687%	173,934	+277.157%
2025-02-19	18.7300	19.0300	18.5437	18.9100	+0.106%	120,650	+274.564%
2025-02-18	18.6500	18.9000	18.5800	18.8900	+2.053%	196,337	+274.960%
2025-02-14	18.7700	18.8000	18.2800	18.5100	-1.069%	142,975	+282.658%
2025-02-13	18.6600	18.9500	18.4100	18.7100	+1.409%	141,753	+278.568%
2025-02-12	18.5700	18.7700	18.3900	18.4500	-1.705%	184,499	+283.902%
2025-02-11	18.9200	19.0000	18.6230	18.7700	-0.688%	225,728	+277.357%
2025-02-10	19.3100	19.5400	18.7100	18.9000	-1.151%	316,377	+274.762%
2025-02-07	18.9800	19.3500	18.7700	19.1200	+1.379%	351,145	+270.450%
2025-02-06	18.6900	18.9500	18.6200	18.8600	+1.452%	184,696	+275.557%
2025-02-05	18.5500	18.7600	18.3401	18.5900	+0.868%	176,471	+281.011%
2025-02-04	18.2200	18.6348	18.1600	18.4300	+0.710%	190,000	+284.319%
2025-02-03	17.3000	18.5900	17.2000	18.3000	+3.390%	303,100	+287.049%
2025-01-31	17.6500	17.9250	17.5100	17.7000	-0.282%	284,825	+300.169%
2025-01-30	17.1800	17.9500	16.9900	17.7500	+3.862%	535,258	+299.042%
2025-01-29	16.9600	17.2600	16.7700	17.0900	+0.293%	242,929	+314.453%
2025-01-28	17.1800	17.3500	16.9400	17.0400	-0.467%	147,672	+315.669%
2025-01-27	16.9900	17.2100	16.7750	17.1200	0.000%	193,267	+313.727%
2025-01-24	17.1000	17.2700	16.8900	17.1200	-0.233%	159,808	+313.727%
2025-01-23	17.1800	17.2000	16.9200	17.1600	-0.058%	156,888	+312.762%
2025-01-22	17.2100	17.3300	16.8800	17.1700	-1.037%	204,692	+312.522%
2025-01-21	17.0600	17.5000	17.0501	17.3500	+2.602%	308,341	+308.242%
2025-01-17	16.9400	16.9762	16.6900	16.9100	+1.136%	161,080	+318.865%
2025-01-16	16.7900	17.0800	16.7100	16.7200	-1.124%	256,034	+323.624%
2025-01-15	16.5400	17.1000	16.2000	16.9100	+5.227%	454,582	+318.865%
2025-01-14	16.2400	16.4361	15.5560	16.0700	-0.680%	327,172	+340.759%
2025-01-13	15.8200	16.3000	15.7600	16.1800	+0.873%	227,721	+337.763%
2025-01-10	15.7800	16.5900	15.5700	16.0400	+2.821%	415,032	+341.584%

document.getElementById("MBTC48").onerror = function(){this.style.display='none';}; .dark-mode .lSc6GJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lSc6GJ{ color: #333333; background-color: white; border: 2px solid #333333; }ATROAstronics Corpstock NASDAQ

ATRO
Astronics Corp
stock NASDAQ