Astronics Corporation - Common Stock (ATRO)
19.96
0.00 (0.00%)
Astronics Corporation is a prominent provider of advanced technologies for the aerospace and defense sectors, specializing in the development of electrical power generation systems and lighting solutions
The company designs and manufactures a wide range of products, including aircraft lighting systems, in-flight entertainment systems, and connectivity solutions that enhance the passenger experience. With a commitment to innovation and safety, Astronics plays a crucial role in helping its clients meet the stringent demands of modern aviation and defense applications, delivering reliable and high-performance solutions that improve operational efficiency and enhance functionality.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 20.14 | 20.63 | 19.83 | 19.96 | 323,480 | 19.96 |
| 2/28/2025 | 19.82 | 20.02 | 19.71 | 20.01 | 632,303 | 20.01 |
| 2/27/2025 | 19.90 | 20.03 | 19.65 | 19.94 | 342,752 | 19.94 |
| 2/26/2025 | 20.06 | 20.06 | 19.70 | 19.82 | 300,816 | 19.82 |
| 2/25/2025 | 19.88 | 20.31 | 19.88 | 19.96 | 337,720 | 19.96 |
| 2/24/2025 | 20.15 | 20.20 | 19.41 | 20.00 | 592,339 | 20.00 |
| 2/21/2025 | 19.65 | 20.30 | 19.40 | 20.20 | 1,062,165 | 20.20 |
| 2/20/2025 | 18.85 | 18.94 | 18.58 | 18.78 | 174,911 | 18.78 |
| 2/19/2025 | 18.73 | 19.03 | 18.54 | 18.91 | 124,412 | 18.91 |
| 2/18/2025 | 18.65 | 18.90 | 18.58 | 18.89 | 200,282 | 18.89 |
| 2/14/2025 | 18.77 | 18.80 | 18.28 | 18.51 | 145,951 | 18.51 |
| 2/13/2025 | 18.66 | 18.95 | 18.41 | 18.71 | 142,294 | 18.71 |
| 2/12/2025 | 18.57 | 18.77 | 18.39 | 18.45 | 186,188 | 18.45 |
| 2/11/2025 | 18.92 | 19.00 | 18.62 | 18.77 | 226,551 | 18.77 |
| 2/10/2025 | 19.31 | 19.54 | 18.71 | 18.90 | 319,258 | 18.90 |
| 2/07/2025 | 18.98 | 19.35 | 18.77 | 19.12 | 356,544 | 19.12 |
| 2/06/2025 | 18.69 | 18.95 | 18.62 | 18.86 | 186,375 | 18.86 |
| 2/05/2025 | 18.55 | 18.76 | 18.34 | 18.59 | 181,313 | 18.59 |
| 2/04/2025 | 18.22 | 18.63 | 18.16 | 18.43 | 200,463 | 18.43 |
| 2/03/2025 | 17.30 | 18.59 | 17.20 | 18.30 | 305,868 | 18.30 |
| 1/31/2025 | 17.65 | 17.93 | 17.51 | 17.70 | 303,030 | 17.70 |
| 1/30/2025 | 17.18 | 17.95 | 16.99 | 17.75 | 535,632 | 17.75 |
| 1/29/2025 | 16.96 | 17.26 | 16.77 | 17.09 | 252,274 | 17.09 |
| 1/28/2025 | 17.18 | 17.35 | 16.94 | 17.04 | 149,805 | 17.04 |
| 1/27/2025 | 16.99 | 17.21 | 16.77 | 17.12 | 200,550 | 17.12 |
| 1/24/2025 | 17.10 | 17.27 | 16.89 | 17.12 | 163,471 | 17.12 |
| 1/23/2025 | 17.18 | 17.20 | 16.92 | 17.16 | 174,924 | 17.16 |
| 1/22/2025 | 17.21 | 17.33 | 16.88 | 17.17 | 208,721 | 17.17 |
| 1/21/2025 | 17.06 | 17.50 | 17.05 | 17.35 | 310,496 | 17.35 |
| 1/17/2025 | 16.94 | 16.98 | 16.69 | 16.91 | 165,692 | 16.91 |
| 1/16/2025 | 16.79 | 17.08 | 16.71 | 16.72 | 260,053 | 16.72 |
| 1/15/2025 | 16.54 | 17.10 | 16.20 | 16.91 | 455,502 | 16.91 |
| 1/14/2025 | 16.24 | 16.44 | 15.56 | 16.07 | 332,656 | 16.07 |
| 1/13/2025 | 15.82 | 16.30 | 15.76 | 16.18 | 232,472 | 16.18 |
| 1/10/2025 | 15.78 | 16.59 | 15.57 | 16.04 | 418,779 | 16.04 |
| 1/08/2025 | 15.63 | 15.79 | 15.49 | 15.60 | 207,912 | 15.60 |
| 1/07/2025 | 15.79 | 16.05 | 15.69 | 15.81 | 224,414 | 15.81 |
| 1/06/2025 | 16.04 | 16.41 | 15.74 | 15.77 | 196,769 | 15.77 |
| 1/03/2025 | 15.77 | 16.03 | 15.70 | 15.96 | 113,489 | 15.96 |
| 1/02/2025 | 16.23 | 16.30 | 15.66 | 15.79 | 159,149 | 15.79 |
| 12/31/2024 | 15.80 | 0.00 | 15.96 | 15.96 | 0 | 15.96 |
| 12/30/2024 | 15.78 | 16.07 | 15.43 | 15.80 | 208,381 | 15.80 |
| 12/27/2024 | 16.03 | 16.20 | 15.79 | 16.03 | 303,226 | 16.03 |
| 12/26/2024 | 16.04 | 16.17 | 15.88 | 16.14 | 249,839 | 16.14 |
| 12/24/2024 | 15.71 | 16.17 | 15.56 | 16.11 | 138,965 | 16.11 |
| 12/23/2024 | 15.82 | 16.02 | 15.57 | 15.76 | 191,417 | 15.76 |
| 12/20/2024 | 15.61 | 16.18 | 15.57 | 15.89 | 315,449 | 15.89 |
| 12/19/2024 | 15.96 | 16.23 | 15.60 | 15.85 | 337,809 | 15.85 |
| 12/18/2024 | 16.43 | 16.54 | 15.41 | 15.70 | 716,420 | 15.70 |
| 12/17/2024 | 16.54 | 16.74 | 16.22 | 16.36 | 245,714 | 16.36 |
| 12/16/2024 | 16.46 | 16.81 | 16.11 | 16.60 | 286,498 | 16.60 |
| 12/13/2024 | 16.21 | 16.35 | 15.90 | 16.31 | 439,335 | 16.31 |
| 12/12/2024 | 16.26 | 16.37 | 16.08 | 16.21 | 206,989 | 16.21 |
| 12/11/2024 | 16.48 | 16.73 | 16.23 | 16.31 | 231,187 | 16.31 |
| 12/10/2024 | 16.27 | 16.49 | 15.96 | 16.48 | 262,057 | 16.48 |
| 12/09/2024 | 16.65 | 16.72 | 15.98 | 16.23 | 408,960 | 16.23 |
| 12/06/2024 | 16.48 | 16.60 | 16.17 | 16.44 | 450,856 | 16.44 |
| 12/05/2024 | 16.45 | 16.75 | 16.39 | 16.41 | 276,370 | 16.41 |