Astronics (ATRO) went public on September 7, 1984, when it opened at a split-adjusted price of $0.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $49.29 | $54.95 | $41.50 | $54.63 | 12,853,400 |
October 2025 | $44.50 | $51.88 | $44.25 | $49.18 | 14,490,000 |
September 2025 | $36.51 | $46.61 | $35.58 | $45.61 | 21,256,100 |
August 2025 | $35.00 | $38.26 | $27.27 | $36.37 | 15,475,800 |
July 2025 | $33.16 | $37.32 | $29.91 | $36.12 | 12,544,100 |
June 2025 | $31.32 | $36.32 | $31.05 | $33.48 | 13,157,600 |
May 2025 | $22.67 | $31.90 | $22.50 | $31.22 | 10,579,700 |
April 2025 | $23.98 | $24.94 | $19.89 | $22.69 | 8,581,100 |
March 2025 | $20.14 | $26.63 | $19.51 | $24.17 | 16,248,100 |
February 2025 | $17.30 | $20.31 | $17.20 | $20.01 | 6,018,700 |
January 2025 | $16.23 | $17.95 | $15.49 | $17.70 | 5,052,300 |
December 2024 | $16.17 | $16.81 | $15.41 | $15.96 | 7,151,800 |
November 2024 | $17.65 | $20.73 | $14.13 | $16.15 | 10,592,300 |
October 2024 | $19.39 | $21.11 | $17.39 | $17.39 | 2,236,400 |
September 2024 | $22.07 | $22.20 | $18.19 | $19.48 | 2,627,700 |
August 2024 | $23.04 | $23.36 | $18.00 | $22.42 | 4,420,600 |
July 2024 | $19.93 | $23.74 | $19.45 | $23.03 | 3,187,900 |
June 2024 | $20.79 | $20.94 | $17.72 | $20.03 | 3,980,500 |
May 2024 | $16.86 | $21.84 | $16.86 | $20.56 | 3,103,200 |
April 2024 | $19.20 | $19.20 | $15.83 | $16.77 | 2,101,400 |
March 2024 | $19.25 | $19.35 | $17.35 | $19.04 | 2,692,800 |
February 2024 | $16.97 | $20.36 | $16.90 | $19.17 | 2,728,400 |
January 2024 | $17.29 | $17.98 | $15.29 | $16.91 | 2,972,300 |
December 2023 | $14.73 | $17.76 | $14.73 | $17.42 | 3,810,300 |
November 2023 | $15.31 | $16.55 | $14.11 | $14.85 | 2,205,800 |
