Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Astronics Corp (ATRO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 42.12 42.22 40.94 41.60 23,291
18th Sep 2025 (Thu) 41.01 42.35 41.01 41.92 50,736
17th Sep 2025 (Wed) 39.43 40.39 39.31 40.08 28,962
16th Sep 2025 (Tue) 40.10 40.57 39.79 40.15 21,300
15th Sep 2025 (Mon) 39.54 40.83 39.47 40.00 32,410
12th Sep 2025 (Fri) 40.75 40.75 39.35 39.89 68,684
11th Sep 2025 (Thu) 43.93 44.00 39.24 40.46 119,822
10th Sep 2025 (Wed) 39.61 46.37 39.61 43.90 307,301
9th Sep 2025 (Tue) 38.35 38.515 37.41 38.29 31,646
8th Sep 2025 (Mon) 38.95 39.31 38.12 38.39 45,530
5th Sep 2025 (Fri) 39.425 39.425 36.88 38.68 25,262
4th Sep 2025 (Thu) 37.15 39.08 36.95 39.06 33,162
3rd Sep 2025 (Wed) 36.68 37.15 36.55 36.80 29,217
2nd Sep 2025 (Tue) 35.77 36.58 35.75 36.51 27,970
1st Sep 2025 (Mon) 37.90 37.90 36.03 36.37 31,331
29th Aug 2025 (Fri) 37.90 37.90 36.03 36.37 31,331
28th Aug 2025 (Thu) 36.56 38.25 36.56 37.83 36,972
27th Aug 2025 (Wed) 36.70 37.01 36.40 36.53 30,936
26th Aug 2025 (Tue) 36.74 37.09 36.34 36.69 24,653
25th Aug 2025 (Mon) 36.25 36.76 36.08 36.43 52,461
22nd Aug 2025 (Fri) 35.83 36.84 35.765 36.34 46,693
21st Aug 2025 (Thu) 34.66 36.03 34.66 35.60 31,147
20th Aug 2025 (Wed) 33.83 34.415 33.615 34.41 34,456
19th Aug 2025 (Tue) 34.79 34.99 33.81 33.99 33,954
18th Aug 2025 (Mon) 33.58 35.06 33.50 35.04 24,017
15th Aug 2025 (Fri) 33.19 33.44 32.95 33.45 19,285
14th Aug 2025 (Thu) 33.83 33.85 32.59 32.88 28,739
13th Aug 2025 (Wed) 32.91 34.50 32.905 34.25 51,961
12th Aug 2025 (Tue) 31.72 32.93 31.17 32.81 41,569
11th Aug 2025 (Mon) 30.67 32.06 30.475 31.50 41,634
8th Aug 2025 (Fri) 30.47 30.68 29.83 30.51 91,118
7th Aug 2025 (Thu) 28.84 30.05 27.30 30.01 192,749
6th Aug 2025 (Wed) 35.60 35.965 35.01 35.37 34,259
5th Aug 2025 (Tue) 36.20 36.48 34.95 35.84 16,107
4th Aug 2025 (Mon) 35.025 36.13 35.00 35.87 20,487
1st Aug 2025 (Fri) 34.32 34.70 33.95 34.26 18,063
31st Jul 2025 (Thu) 36.07 36.72 35.44 36.12 26,228
30th Jul 2025 (Wed) 35.20 36.16 35.20 36.18 18,456
29th Jul 2025 (Tue) 34.59 34.75 34.19 34.65 22,891
28th Jul 2025 (Mon) 33.93 34.43 33.79 34.41 19,073
25th Jul 2025 (Fri) 34.95 35.15 34.33 34.49 19,118
24th Jul 2025 (Thu) 34.79 35.00 34.45 34.50 14,986
23rd Jul 2025 (Wed) 34.42 34.88 34.14 34.68 26,240
22nd Jul 2025 (Tue) 33.74 34.15 33.15 33.71 35,276
FTSE 100 Latest
Value9,223.57
Change6.90