Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Astronics Corp (PK) (ATROB)
Astronics Corp (PK) (ATROB) Historical

ATROB Astronics Corp (PK)

20.75

0.00 (0.00%)

May 31 2024 - Closed

Delayed by 15 minutes

ATROB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	20.75	0.00	0.00%	20.75	20.75	20.75	0
May 30 2024	20.75	0.00	0.00%	20.75	20.75	20.75	0
May 29 2024	20.75	0.00	0.00%	20.75	20.75	20.75	0
May 28 2024	20.75	0.00	0.00%	20.75	20.75	20.75	0
May 24 2024	20.75	0.36	1.77%	20.75	20.75	20.75	145
May 23 2024	20.39	-0.63	-3.00%	21.01	21.01	20.39	1,302
May 22 2024	21.02	-0.23	-1.08%	21.02	21.02	21.02	392
May 21 2024	21.25	0.00	0.00%	21.25	21.25	21.25	0
May 20 2024	21.25	1.38	6.95%	20.49	21.25	20.49	5,958
May 17 2024	19.87	0.12	0.61%	19.87	19.87	19.87	182
May 16 2024	19.75	-0.70	-3.42%	19.75	19.75	19.75	195
May 15 2024	20.45	1.55	8.20%	19.05	20.45	19.05	840
May 14 2024	18.90	0.00	0.00%	18.90	18.90	18.90	0
May 13 2024	18.90	0.00	0.00%	18.90	18.90	18.90	0
May 10 2024	18.90	0.00	0.00%	18.90	18.90	18.90	0
May 09 2024	18.90	0.00	0.00%	18.90	18.90	18.90	0
May 08 2024	18.90	0.00	0.00%	18.90	18.90	18.90	0
May 07 2024	18.90	0.15	0.80%	18.89	18.90	18.89	814
May 06 2024	18.75	1.81	10.68%	18.65	18.80	18.65	955
May 03 2024	16.94	1.00	6.27%	16.94	16.94	16.94	129
May 02 2024	15.94	0.00	0.00%	15.94	15.94	15.94	0
May 01 2024	15.94	0.00	0.00%	15.94	15.94	15.94	0
Apr 30 2024	15.94	0.00	0.00%	15.94	15.94	15.94	0
Apr 29 2024	15.94	0.00	0.00%	15.94	15.94	15.94	0
Apr 26 2024	15.94	0.00	0.00%	15.94	15.94	15.94	0
Apr 25 2024	15.94	0.00	0.00%	15.94	15.94	15.94	0
Apr 24 2024	15.94	0.00	0.00%	15.94	15.94	15.94	0
Apr 23 2024	15.94	0.00	0.00%	15.94	15.94	15.94	0
Apr 22 2024	15.94	-0.06	-0.38%	15.94	15.94	15.94	252
Apr 19 2024	16.00	-0.01	-0.06%	16.00	16.00	16.00	112
Apr 18 2024	16.01	0.00	0.00%	16.01	16.01	16.01	0
Apr 17 2024	16.01	-0.94	-5.55%	16.01	16.01	16.01	500
Apr 16 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0
Apr 15 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0
Apr 12 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0
Apr 11 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0
Apr 10 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0
Apr 09 2024	16.95	0.00	0.00%	16.95	16.95	16.95	0
Apr 08 2024	16.95	0.14	0.83%	16.93	16.95	16.93	456
Apr 05 2024	16.81	-0.33	-1.93%	16.81	16.81	16.81	321
Apr 04 2024	17.14	0.00	0.00%	17.14	17.14	17.14	0
Apr 03 2024	17.14	0.28	1.66%	17.14	17.14	17.14	913
Apr 02 2024	16.86	3.36	24.89%	16.86	16.86	16.86	1,288
Apr 01 2024	13.50	-4.81	-26.27%	13.50	13.50	13.50	290
Mar 28 2024	18.31	0.00	0.00%	18.31	18.31	18.31	0
Mar 27 2024	18.31	0.79	4.51%	18.31	18.31	18.31	117
Mar 26 2024	17.52	-0.91	-4.94%	17.52	17.52	17.52	271
Mar 25 2024	18.43	1.32	7.71%	17.94	18.43	17.94	308
Mar 22 2024	17.11	0.00	0.00%	17.11	17.11	17.11	0
Mar 21 2024	17.11	0.00	0.00%	17.11	17.11	17.11	0
Mar 20 2024	17.11	0.00	0.00%	17.11	17.11	17.11	0
Mar 19 2024	17.11	0.00	0.00%	17.11	17.11	17.11	0
Mar 18 2024	17.11	-0.59	-3.33%	17.59	17.59	17.11	270
Mar 15 2024	17.70	0.00	0.00%	17.70	17.70	17.70	0
Mar 14 2024	17.70	0.00	0.00%	17.70	17.70	17.70	0
Mar 13 2024	17.70	0.00	0.00%	17.70	17.70	17.70	0
Mar 12 2024	17.70	0.12	0.68%	17.70	17.70	17.70	112
Mar 11 2024	17.58	-1.53	-7.98%	17.58	17.58	17.58	278
Mar 08 2024	19.105	0.00	0.00%	19.105	19.105	19.105	0
Mar 07 2024	19.105	0.32	1.68%	19.105	19.105	19.105	234
Mar 06 2024	18.79	0.00	0.00%	18.79	18.79	18.79	0
Mar 05 2024	18.79	0.22	1.18%	16.39	18.79	16.39	2,472
Mar 04 2024	18.57	0.05	0.27%	18.57	18.57	18.57	1,723

BNP Paribas Issuance

Vontobel Financial Produ...

BNP Paribas Issuance

Bnp Paribas Issuance

Toscana Aeroporti

BNP Paribas Issuance

Vontobel Financial Produ...

Global X Superdividend U...

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions