Free Trial

Astronics (ATRO) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free ATRO Stock Alerts
$20.56
+0.13 (+0.64%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Astronics Stock Price Performance

5 Day
Performance
-1.72%
1 Month
Performance
+20.73%
3 Month
Performance
+7.59%
6 Month
Performance
+34.12%
Year-To-Date
Performance
+18.03%
1 Year
Performance
+28.74%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

ATRO Stock Chart for Saturday, June, 1, 2024

ATRO Chart by TradingView

Astronics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$20.43$20.56
+0.64%		$20.79$20.2782,408 shs$716.31 million
05/30/2024$20.70$20.43
-1.30%		$20.92$20.3789,157 shs$711.78 million
05/29/2024$21.28$20.70
-2.73%		$21.16$20.68131,791 shs$721.19 million
05/28/2024$20.92$21.28
+1.72%		$21.60$21.10172,462 shs$741.40 million
05/27/2024$20.92$20.92$21.05$20.5378,800 shs$728.85 million
05/24/2024$20.53$20.92
+1.90%		$20.93$20.5378,894 shs$728.85 million
05/23/2024$21.26$20.53
-3.43%		$21.37$20.39144,575 shs$715.27 million
05/22/2024$21.75$21.26
-2.25%		$21.84$21.08122,839 shs$740.70 million
05/21/2024$21.27$21.75
+2.26%		$21.83$21.08146,001 shs$757.77 million
05/20/2024$20.36$21.27
+4.47%		$21.35$20.25156,062 shs$741.05 million
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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
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

Related Companies:
This page (NASDAQ:ATRO) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings