Astronics Corporation (ATROB)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| Apr 24, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| Apr 23, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| Apr 22, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 300 |
| Apr 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 100 |
| Apr 18, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| Apr 17, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 500 |
| Apr 16, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Apr 15, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Apr 12, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Apr 11, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 100 |
| Apr 10, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Apr 09, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Apr 08, 2024 | 16.93 | 16.95 | 16.93 | 16.95 | 16.95 | 500 |
| Apr 05, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 300 |
| Apr 04, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| Apr 03, 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 900 |
| Apr 02, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 1,300 |
| Apr 01, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 300 |
| Mar 28, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| Mar 27, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 100 |
| Mar 26, 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 300 |
| Mar 25, 2024 | 17.94 | 18.43 | 17.94 | 18.43 | 18.43 | 300 |
| Mar 22, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Mar 21, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Mar 20, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Mar 19, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Mar 18, 2024 | 17.59 | 17.59 | 17.11 | 17.11 | 17.11 | 300 |
| Mar 15, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Mar 14, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Mar 13, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Mar 12, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 100 |
| Mar 11, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 300 |
| Mar 08, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| Mar 07, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 200 |
| Mar 06, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| Mar 05, 2024 | 16.39 | 18.79 | 16.39 | 18.79 | 18.79 | 2,500 |
| Mar 04, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1,700 |
| Mar 01, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Feb 29, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Feb 28, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Feb 27, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Feb 26, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Feb 23, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Feb 22, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Feb 21, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| Feb 20, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 100 |
| Feb 16, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 300 |
| Feb 15, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| Feb 14, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| Feb 13, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 600 |
| Feb 12, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| Feb 09, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 200 |
| Feb 08, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Feb 07, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Feb 06, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 400 |
| Feb 05, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 200 |
| Feb 02, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Feb 01, 2024 | 17.42 | 17.42 | 17.40 | 17.40 | 17.40 | 4,400 |
| Jan 31, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Jan 30, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 100 |
| Jan 29, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Jan 26, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Jan 25, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Jan 24, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| Jan 23, 2024 | 17.30 | 17.30 | 17.18 | 17.18 | 17.18 | 300 |
| Jan 22, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jan 19, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jan 18, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jan 17, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jan 16, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jan 12, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jan 11, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jan 10, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jan 09, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jan 08, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jan 05, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jan 04, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jan 03, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Jan 02, 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| Dec 29, 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 200 |
| Dec 28, 2023 | 17.11 | 17.50 | 17.10 | 17.10 | 17.10 | 2,800 |
| Dec 27, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 100 |
| Dec 26, 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 100 |
| Dec 22, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Dec 21, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Dec 20, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Dec 19, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Dec 18, 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| Dec 15, 2023 | 16.30 | 16.30 | 15.74 | 16.05 | 16.05 | 2,000 |
| Dec 14, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Dec 13, 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 400 |
| Dec 12, 2023 | 15.61 | 16.12 | 15.61 | 16.12 | 16.12 | 2,100 |
| Dec 11, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Dec 08, 2023 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 200 |
| Dec 07, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| Dec 06, 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| Dec 05, 2023 | 16.00 | 16.00 | 15.57 | 15.57 | 15.57 | 1,300 |
| Dec 04, 2023 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 200 |
| Dec 01, 2023 | 15.10 | 15.26 | 15.10 | 15.26 | 15.26 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.