MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATRO — Astronics Corp
NasdaqAstronics Corp
$68.19
-0.19(-0.28%)
- O
- 69.98
- H
- 70.00
- L
- 68.07
- V
- 385.53K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$68.19
Period Return+240.44%
Period High$94.46
Period Low$19.89
Avg Daily Volume663.7K
Total Trading Days365
ATRO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $69.98 | $70.00 | $68.07 | $68.19 | $-0.19 | -0.28% | 385,529 | $68.52 | $68.07 $70.00 |
| Oct 1, 2026 | $67.47 | $69.51 | $66.95 | $68.38 | +$0.96 | +1.42% | 594,494 | $68.33 | $66.95 $69.51 |
| Sep 30, 2026 | $68.00 | $68.00 | $66.03 | $67.42 | $-0.04 | -0.06% | 495,174 | $67.41 | $66.03 $68.00 |
| Sep 29, 2026 | $68.22 | $69.10 | $65.66 | $67.46 | $-0.19 | -0.28% | 554,055 | $67.16 | $65.66 $69.10 |
| Sep 28, 2026 | $68.51 | $68.98 | $67.13 | $67.65 | $-1.57 | -2.27% | 529,643 | $67.74 | $67.13 $68.98 |
| Sep 25, 2026 | $69.55 | $69.95 | $68.38 | $69.22 | +$0.07 | +0.10% | 414,219 | $69.11 | $68.38 $69.95 |
| Sep 24, 2026 | $68.42 | $70.18 | $67.51 | $69.15 | +$0.01 | +0.01% | 262,572 | $69.07 | $67.51 $70.18 |
| Sep 23, 2026 | $69.10 | $70.02 | $68.61 | $69.14 | $-0.56 | -0.80% | 517,408 | $69.19 | $68.61 $70.02 |
| Sep 22, 2026 | $69.00 | $70.41 | $68.00 | $69.70 | +$1.08 | +1.57% | 516,700 | $69.70 | $68.00 $70.41 |
| Sep 21, 2026 | $66.74 | $69.48 | $66.20 | $68.62 | +$2.91 | +4.43% | 692,195 | $68.53 | $66.20 $69.48 |
| Sep 18, 2026 | $65.08 | $66.47 | $64.25 | $65.71 | +$0.77 | +1.19% | 2,055,272 | $65.68 | $64.25 $66.47 |
| Sep 17, 2026 | $67.65 | $68.93 | $62.66 | $64.94 | $-1.34 | -2.02% | 1,298,991 | $64.27 | $62.66 $68.93 |
| Sep 16, 2026 | $66.75 | $69.64 | $65.62 | $66.28 | $-0.36 | -0.54% | 745,721 | $67.12 | $65.62 $69.64 |
| Sep 15, 2026 | $70.97 | $71.88 | $66.27 | $66.64 | $-4.33 | -6.09% | 743,936 | $67.29 | $66.27 $71.88 |
| Sep 14, 2026 | $71.94 | $72.00 | $69.85 | $70.97 | $-3.02 | -4.08% | 755,231 | $70.78 | $69.85 $72.00 |
| Sep 11, 2026 | $74.31 | $76.25 | $72.67 | $73.98 | +$0.49 | +0.67% | 520,587 | $73.88 | $72.67 $76.25 |
| Sep 10, 2026 | $74.40 | $75.37 | $72.55 | $73.49 | $-2.11 | -2.79% | 545,348 | $73.55 | $72.55 $75.37 |
| Sep 9, 2026 | $75.12 | $77.71 | $75.00 | $75.60 | $-0.40 | -0.53% | 467,032 | $75.78 | $75.00 $77.71 |
| Sep 8, 2026 | $75.82 | $76.49 | $74.02 | $76.00 | $-0.26 | -0.34% | 406,794 | $75.68 | $74.02 $76.49 |
| Sep 4, 2026 | $74.60 | $76.83 | $74.55 | $76.26 | +$1.73 | +2.32% | 346,936 | $76.16 | $74.55 $76.83 |
| Sep 3, 2026 | $74.44 | $74.82 | $72.35 | $74.53 | +$1.07 | +1.46% | 503,315 | $73.81 | $72.35 $74.82 |
| Sep 2, 2026 | $74.28 | $74.28 | $72.29 | $73.46 | +$0.47 | +0.64% | 438,059 | $73.31 | $72.29 $74.28 |
| Sep 1, 2026 | $73.25 | $75.20 | $72.70 | $72.99 | $-0.68 | -0.92% | 816,662 | $73.13 | $72.70 $75.20 |
| Aug 31, 2026 | $74.69 | $74.74 | $72.56 | $73.67 | $-2.04 | -2.69% | 371,752 | $73.59 | $72.56 $74.74 |
| Aug 28, 2026 | $78.00 | $78.18 | $75.48 | $75.71 | $-2.28 | -2.92% | 432,699 | $76.69 | $75.48 $78.18 |
| Aug 27, 2026 | $77.55 | $78.27 | $76.10 | $77.99 | +$0.48 | +0.62% | 494,852 | $77.74 | $76.10 $78.27 |
| Aug 26, 2026 | $74.10 | $77.78 | $73.73 | $77.51 | +$3.01 | +4.04% | 575,490 | $76.94 | $73.73 $77.78 |
| Aug 25, 2026 | $77.14 | $77.55 | $73.63 | $74.50 | $-0.25 | -0.33% | 507,525 | $74.72 | $73.63 $77.55 |
| Aug 24, 2026 | $76.63 | $78.13 | $74.52 | $74.75 | $-3.25 | -4.17% | 676,177 | $76.04 | $74.52 $78.13 |
| Aug 21, 2026 | $76.66 | $78.56 | $74.23 | $78.00 | +$1.94 | +2.55% | 528,590 | $77.02 | $74.23 $78.56 |