Astronics (ATRO) Stock Chart & Stock Price History → The AI Stock that’s Disrupting Every Industry (From StockEarnings) (Ad) Free ATRO Stock Alerts $17.22 +0.19 (+1.12%) (As of 05/2/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Astronics Stock Price Performance5 Day Performance+3.86%1 Month Performance-2.71%3 Month Performance-2.38%6 Month Performance+8.71%Year-To-Date Performance-1.15%1 Year Performance+16.35% 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 Email Address Ad Stansberry ResearchThe Long-Awaited End of America UpdateA 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.Click here to find out for free. ATRO Stock Chart for Friday, May, 3, 2024 ATRO Chart by TradingView Astronics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$16.77$17.03+1.55%$17.41$16.8697,491 shs$587.88 million04/30/2024$16.66$16.77+0.66%$16.90$16.5394,063 shs$578.90 million04/29/2024$16.58$16.66+0.48%$16.77$16.4175,700 shs$575.10 million04/26/2024$16.12$16.58+2.85%$16.68$16.0594,285 shs$572.34 million04/25/2024$16.46$16.12-2.07%$16.30$16.05138,290 shs$556.46 million04/24/2024$16.79$16.46-1.97%$16.98$16.3597,734 shs$568.20 million Get the Latest News and Ratings for ATRO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Astronics and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$16.32$16.79+2.88%$16.95$16.20115,333 shs$579.59 million04/22/2024$16.02$16.32+1.87%$16.40$15.98146,860 shs$563.37 million04/19/2024$16.00$16.02+0.12%$16.21$15.83118,460 shs$553.01 million04/18/2024$16.12$16.00-0.74%$16.45$15.96108,333 shs$552.32 million04/17/2024$16.66$16.12-3.24%$16.94$16.12100,330 shs$556.46 million04/16/2024$16.77$16.66-0.66%$16.81$16.5449,670 shs$575.10 million04/15/2024$17.01$16.77-1.41%$17.16$16.6753,534 shs$578.90 million04/12/2024$17.00$17.01+0.06%$17.27$16.82111,860 shs$587.19 million04/11/2024$17.08$17.00-0.47%$17.18$16.8067,404 shs$586.84 million04/10/2024$17.49$17.08-2.34%$17.20$16.72134,338 shs$589.60 million04/09/2024$17.72$17.49-1.30%$17.99$17.46101,935 shs$603.79 million04/08/2024$17.70$17.72+0.11%$17.97$17.7095,378 shs$611.69 million04/05/2024$17.70$17.70$17.79$17.6449,784 shs$611.00 million04/04/2024$18.09$17.70-2.16%$18.33$17.6670,000 shs$611.00 million04/03/2024$17.70$18.09+2.20%$18.15$17.50108,200 shs$624.47 million04/02/2024$18.41$17.70-3.86%$18.34$17.6790,808 shs$611.00 million04/01/2024$19.04$18.41-3.31%$19.20$18.4061,734 shs$635.51 million03/29/2024$19.04$19.04$19.35$18.83119,386 shs$657.30 million03/28/2024$18.92$19.04+0.63%$19.33$18.83119,381 shs$657.26 million03/27/2024$18.19$18.92+4.01%$19.03$18.30141,437 shs$653.12 million03/26/2024$18.46$18.19-1.46%$18.63$18.16101,578 shs$627.92 million03/25/2024$18.41$18.46+0.27%$18.65$18.3454,940 shs$637.24 million03/22/2024$18.99$18.41-3.05%$19.31$18.3490,405 shs$635.51 million03/21/2024$18.08$18.99+5.03%$19.04$18.24139,370 shs$655.54 million03/20/2024$17.65$18.08+2.44%$18.17$17.5497,301 shs$624.12 million03/19/2024$17.50$17.65+0.86%$17.88$17.4382,808 shs$609.28 million03/18/2024$17.65$17.50-0.85%$17.70$17.4693,617 shs$604.10 million03/15/2024$17.41$17.65+1.38%$17.77$17.39503,156 shs$599.04 million03/14/2024$17.74$17.41-1.86%$17.93$17.3497,180 shs$590.90 million03/13/2024$17.91$17.74-0.95%$18.06$17.60115,221 shs$602.10 million03/12/2024$18.08$17.91-0.94%$18.00$17.6495,218 shs$607.87 million03/11/2024$18.15$18.08-0.39%$18.27$17.9787,270 shs$613.64 million03/08/2024$18.50$18.15-1.89%$18.78$17.9992,545 shs$616.01 million03/07/2024$18.50$18.50$18.89$18.4592,310 shs$627.89 millionThe Long-Awaited End of America Update (Ad)A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.Click here to find out for free.03/06/2024$18.21$18.50+1.59%$18.62$18.2499,649 shs$627.89 million03/05/2024$18.90$18.21-3.65%$18.95$18.11155,931 shs$618.05 million03/04/2024$19.11$18.90-1.10%$19.25$18.43188,228 shs$641.47 million03/01/2024$19.17$19.11-0.31%$19.29$18.53225,941 shs$648.59 million02/29/2024$19.51$19.17-1.74%$20.36$18.53308,901 shs$650.63 million02/28/2024$19.36$19.51+0.77%$19.66$19.07208,836 shs$662.17 million02/27/2024$19.22$19.36+0.73%$19.60$19.23135,187 shs$657.08 million02/26/2024$18.94$19.22+1.48%$19.28$18.7890,243 shs$652.33 million02/23/2024$18.65$18.94+1.55%$18.96$18.5587,629 shs$642.82 million02/22/2024$18.91$18.65-1.37%$19.00$18.53170,010 shs$632.98 million02/21/2024$19.06$18.91-0.79%$19.13$18.8778,231 shs$641.81 million02/20/2024$19.19$19.06-0.68%$19.22$18.8689,543 shs$646.90 million02/19/2024$19.19$19.19$19.27$18.88121,400 shs$651.31 million02/16/2024$19.21$19.19-0.10%$19.25$18.88121,433 shs$651.31 million02/15/2024$18.87$19.21+1.80%$19.50$18.86127,855 shs$651.99 million02/14/2024$18.21$18.87+3.62%$18.99$18.47103,001 shs$640.45 million02/13/2024$19.16$18.21-4.96%$18.56$18.06216,729 shs$618.05 million02/12/2024$18.33$19.16+4.53%$19.25$18.40165,252 shs$650.29 million02/09/2024$17.99$18.33+1.89%$18.47$18.0198,936 shs$622.12 million02/08/2024$17.79$17.99+1.12%$18.08$17.65101,429 shs$610.58 million02/07/2024$17.74$17.79+0.28%$18.19$17.70153,026 shs$603.79 million02/06/2024$17.44$17.74+1.72%$17.99$17.45113,157 shs$602.10 million02/05/2024$17.64$17.44-1.13%$17.53$17.1972,332 shs$591.91 million02/02/2024$17.56$17.64+0.46%$17.75$17.26105,518 shs$598.70 million02/01/2024$16.91$17.56+3.84%$17.61$16.90180,451 shs$595.99 million Related Companies: DCO Stock Price Chart PKE Stock Price Chart EH Stock Price Chart LUNR Stock Price Chart SPCE Stock Price Chart ASLE Stock Price Chart RDW Stock Price Chart SPIR Stock Price Chart BAER Stock Price Chart EVTL Stock Price Chart Receive ATRO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Astronics and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ATRO) was last updated on 5/3/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldThe AI stock to buy right nowStockEarningsCould Your Accounts Be Frozen?Allegiance GoldHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceThe A.I. story nobody is telling you (Read ASAP)TradeSmithUrgent Nvidia WarningAltimetry$5,000 Gold?Stansberry ResearchBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Astronics Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.