Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Astronics Corporation - Common Stock (NQ:ATRO)

71.40 +4.41 (+6.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	67.98	71.59	67.90	71.40	438,401	+4.41(+6.58%)
Apr 29, 2026	71.57	71.57	66.15	66.99	605,405	-4.58(-6.40%)
Apr 28, 2026	73.22	73.56	69.62	71.57	277,190	-1.84(-2.51%)
Apr 27, 2026	73.34	74.42	72.25	73.41	237,412	+0.18(+0.25%)
Apr 24, 2026	73.00	73.55	70.46	73.23	291,429	+0.40(+0.55%)
Apr 23, 2026	72.89	74.19	71.10	72.83	279,850	+0.16(+0.22%)
Apr 22, 2026	77.55	77.57	72.10	72.67	585,279	-3.21(-4.23%)
Apr 21, 2026	77.65	77.66	74.12	75.88	477,978	-1.81(-2.33%)
Apr 20, 2026	76.70	78.73	75.58	77.69	274,234	+0.72(+0.94%)
Apr 17, 2026	76.25	79.31	75.01	76.97	452,699	+2.12(+2.83%)
Apr 16, 2026	76.05	76.75	73.63	74.85	410,786	-1.41(-1.85%)
Apr 15, 2026	76.53	76.68	74.69	76.26	314,849	+0.20(+0.26%)
Apr 14, 2026	75.38	76.18	74.05	76.06	337,458	+1.73(+2.33%)
Apr 13, 2026	72.01	74.61	72.01	74.33	411,770	+1.84(+2.54%)
Apr 10, 2026	74.17	74.17	71.80	72.49	289,787	-1.30(-1.76%)
Apr 09, 2026	72.47	75.01	72.39	73.79	354,901	+0.94(+1.29%)
Apr 08, 2026	76.26	76.98	71.89	72.85	704,148	+1.02(+1.42%)
Apr 07, 2026	70.75	71.93	69.60	71.83	391,984	+0.36(+0.50%)
Apr 06, 2026	70.93	71.86	69.99	71.47	383,959	+1.63(+2.33%)
Apr 02, 2026	67.74	71.56	67.01	69.84	419,680	-0.88(-1.24%)
Apr 01, 2026	68.10	71.48	67.50	70.72	702,096	+3.99(+5.98%)
Mar 31, 2026	63.88	67.07	62.52	66.73	602,379	+4.41(+7.08%)
Mar 30, 2026	65.04	65.51	61.49	62.32	538,018	-2.46(-3.80%)
Mar 27, 2026	63.84	65.64	63.50	64.78	708,392	-0.50(-0.77%)
Mar 26, 2026	66.17	67.24	64.85	65.28	451,331	-3.10(-4.53%)
Mar 25, 2026	69.68	69.99	68.26	68.38	761,616	+0.52(+0.77%)
Mar 24, 2026	65.29	67.90	64.82	67.86	653,448	+1.83(+2.77%)
Mar 23, 2026	66.38	67.86	65.70	66.03	397,183	+2.28(+3.58%)
Mar 20, 2026	68.60	68.60	62.57	63.75	1,490,697	-4.65(-6.80%)
Mar 19, 2026	68.68	69.26	66.71	68.40	333,535	-0.85(-1.23%)
Mar 18, 2026	70.26	71.48	69.01	69.25	313,788	-1.01(-1.44%)
Mar 17, 2026	69.00	70.41	68.72	70.26	374,076	+1.56(+2.27%)
Mar 16, 2026	65.14	70.02	65.14	68.70	973,936	+4.77(+7.46%)
Mar 13, 2026	69.20	69.74	63.70	63.93	1,519,913	-3.92(-5.78%)
Mar 12, 2026	71.35	71.39	66.00	67.85	1,054,498	-5.34(-7.30%)
Mar 11, 2026	71.98	73.41	70.89	73.19	469,459	+0.04(+0.05%)
Mar 10, 2026	74.55	75.68	72.88	73.15	469,109	-1.19(-1.60%)
Mar 09, 2026	74.79	74.80	71.00	74.34	829,649	-1.65(-2.17%)
Mar 06, 2026	74.13	77.08	73.26	75.99	505,768	+0.47(+0.62%)
Mar 05, 2026	78.94	78.94	73.75	75.52	406,198	-3.77(-4.75%)
Mar 04, 2026	76.69	80.18	75.23	79.29	702,764	+3.61(+4.77%)
Mar 03, 2026	80.15	81.20	74.50	75.68	855,315	-5.67(-6.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Astronics Corporation - Common Stock (NQ:ATRO)

Historical Prices