Astronics

ATRO
🏛️ usa →
46.54
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 45.52 46.64 44.33 46.54 0.5M
2025-10-01 44.50 46.71 44.29 44.98 0.8M
2025-09-30 44.04 45.71 43.98 45.61 0.9M
2025-09-29 45.26 45.69 44.02 44.04 0.5M
2025-09-26 43.90 44.80 43.46 44.71 0.7M
2025-09-25 42.14 43.74 41.81 43.72 0.5M
2025-09-24 43.00 43.07 42.16 42.72 0.4M
2025-09-23 42.74 43.53 42.18 42.51 0.6M
2025-09-22 41.48 42.70 41.33 42.70 0.4M
2025-09-19 42.23 42.44 40.89 41.60 0.9M
2025-09-18 40.56 42.40 40.32 41.92 0.8M
2025-09-17 39.46 40.48 39.14 40.08 0.6M
2025-09-16 40.07 40.59 39.73 40.15 0.5M
2025-09-15 39.72 40.83 39.41 40.00 0.6M
2025-09-12 40.75 40.90 39.27 39.89 1.4M
2025-09-11 44.04 44.04 39.24 40.46 2.3M
2025-09-10 39.93 46.61 39.61 43.90 5.7M
2025-09-09 38.47 38.61 37.35 38.29 0.8M
2025-09-08 38.79 39.41 38.12 38.39 0.7M
2025-09-05 39.39 39.50 36.87 38.68 0.8M
2025-09-04 36.90 39.11 36.82 39.06 0.6M
2025-09-03 36.65 37.24 36.49 36.80 0.5M
2025-09-02 36.51 36.62 35.58 36.51 0.8M
2025-08-29 37.83 38.00 36.01 36.37 0.8M
2025-08-28 36.60 38.26 36.30 37.83 0.5M
2025-08-27 36.65 37.03 36.32 36.53 0.6M
2025-08-26 36.50 37.14 36.06 36.69 0.6M
2025-08-25 36.36 36.91 36.02 36.43 1.2M
2025-08-22 35.68 36.87 35.61 36.34 0.8M
2025-08-21 34.65 36.04 34.60 35.60 0.6M
2025-08-20 33.79 34.42 33.47 34.41 0.9M
2025-08-19 35.04 35.25 33.76 33.99 0.6M
2025-08-18 33.58 35.07 33.50 35.04 0.5M
2025-08-15 33.01 33.84 32.87 33.45 0.5M
2025-08-14 33.79 34.06 32.54 32.88 0.7M
2025-08-13 33.00 34.50 32.74 34.25 0.7M
2025-08-12 31.69 32.93 31.04 32.81 0.6M
2025-08-11 30.85 32.06 30.20 31.50 0.6M
2025-08-08 30.25 30.72 29.72 30.51 1.0M
2025-08-07 29.00 30.07 27.27 30.01 2.5M
2025-08-06 35.15 35.97 34.97 35.37 0.8M
2025-08-05 35.87 36.50 34.94 35.84 0.3M
2025-08-04 34.85 36.19 34.85 35.87 0.4M
2025-08-01 35.00 35.16 33.91 34.26 0.3M
2025-07-31 36.15 36.75 35.14 36.12 0.5M
2025-07-30 34.81 36.19 34.73 36.18 0.7M
2025-07-29 34.83 34.98 34.06 34.65 0.3M
2025-07-28 34.46 34.51 33.66 34.41 0.3M
2025-07-25 34.94 35.36 34.22 34.49 0.3M
2025-07-24 34.81 35.03 34.42 34.50 0.3M
2025-07-23 34.20 34.89 34.11 34.68 0.3M
2025-07-22 34.06 34.21 33.14 33.71 0.4M
2025-07-21 34.68 35.16 33.72 34.60 0.5M
2025-07-18 35.71 35.93 34.25 34.56 0.4M
2025-07-17 34.60 35.10 34.22 34.95 0.3M
2025-07-16 35.34 35.43 34.25 34.37 0.4M
2025-07-15 36.14 37.32 34.91 35.29 0.9M
2025-07-14 36.21 36.21 34.56 35.78 0.9M
2025-07-11 32.85 36.48 32.83 36.11 1.6M
2025-07-10 31.53 31.74 29.91 31.09 0.7M
2025-07-09 32.50 32.60 31.51 31.73 0.4M
2025-07-08 31.97 32.28 30.95 31.92 0.8M
2025-07-07 32.67 33.09 31.76 31.88 0.6M
2025-07-03 32.53 33.11 32.36 32.63 0.4M
2025-07-02 32.51 32.67 30.87 32.53 0.8M
2025-07-01 33.16 33.35 32.25 32.43 0.6M
2025-06-30 34.24 34.24 32.97 33.48 0.5M
2025-06-27 33.66 34.60 32.90 33.44 1.6M
2025-06-26 33.00 34.08 32.91 33.57 0.4M
2025-06-25 33.48 33.71 32.83 32.97 0.6M
2025-06-24 33.99 34.47 32.83 33.38 0.6M
2025-06-23 33.20 34.72 32.61 33.47 0.5M
2025-06-20 34.14 34.42 32.84 33.07 1.3M
2025-06-18 34.77 35.39 33.12 33.52 0.6M
2025-06-17 34.20 35.41 33.87 34.50 0.7M
2025-06-16 35.47 35.78 34.20 34.43 0.7M
2025-06-13 35.07 35.24 33.32 34.85 0.8M
2025-06-12 33.49 36.32 33.46 35.81 1.7M
2025-06-11 33.20 33.92 32.56 33.56 0.5M
2025-06-10 33.24 33.40 32.57 33.01 0.5M
2025-06-09 33.50 33.75 32.86 33.20 0.4M
2025-06-06 32.62 33.50 32.50 33.44 0.4M
2025-06-05 32.20 32.38 31.92 32.31 0.4M
2025-06-04 32.21 32.32 31.90 32.11 0.3M
2025-06-03 32.14 32.40 31.87 32.11 0.3M
2025-06-02 31.32 32.01 31.05 31.85 0.4M
2025-05-30 31.20 31.50 30.75 31.22 0.3M
2025-05-29 31.65 31.90 31.13 31.29 0.4M
2025-05-28 31.74 31.81 31.36 31.64 0.4M
2025-05-27 30.69 31.77 30.31 31.72 0.4M
2025-05-23 29.50 30.32 29.28 30.19 0.2M
2025-05-22 30.26 30.61 29.79 29.86 0.3M
2025-05-21 30.84 31.06 30.16 30.59 0.4M
2025-05-20 29.98 31.15 29.40 31.05 0.7M
2025-05-19 29.85 30.37 29.66 30.04 0.3M
2025-05-16 30.26 30.30 29.70 30.17 0.3M
2025-05-15 29.45 30.31 29.43 30.20 0.3M
2025-05-14 30.00 30.20 29.39 29.57 0.4M
2025-05-13 29.44 29.91 28.98 29.78 0.6M
2025-05-12 28.39 29.22 27.75 29.19 0.7M
2025-05-09 26.50 27.98 26.38 27.52 0.7M
2025-05-08 27.64 27.71 26.22 26.85 1.2M
2025-05-07 25.32 28.39 25.24 27.40 2.0M
2025-05-06 23.50 23.77 23.25 23.49 0.3M
2025-05-05 23.61 24.07 23.38 23.84 0.3M
2025-05-02 23.46 23.98 23.45 23.87 0.4M
2025-05-01 22.67 23.43 22.50 23.03 0.3M
2025-04-30 22.32 22.84 22.16 22.69 0.3M
2025-04-29 22.04 22.66 22.00 22.64 0.2M
2025-04-28 21.96 22.28 21.74 22.05 0.4M
2025-04-25 21.18 21.91 20.97 21.87 0.3M
2025-04-24 20.42 21.24 20.33 21.20 0.3M
2025-04-23 20.80 21.15 20.35 20.46 0.6M
2025-04-22 20.41 20.71 19.89 20.03 0.5M
2025-04-21 21.51 21.84 19.90 20.27 0.5M
2025-04-17 22.72 22.87 21.75 21.76 0.4M
2025-04-16 23.00 23.43 22.61 22.79 0.5M
2025-04-15 22.61 23.60 22.38 23.23 0.3M
2025-04-14 23.00 23.37 22.50 22.81 0.4M
2025-04-11 22.24 22.78 21.86 22.48 0.4M
2025-04-10 22.77 22.78 21.80 22.18 0.4M
2025-04-09 21.17 23.23 21.06 23.01 0.5M
2025-04-08 22.73 22.98 21.21 21.43 0.6M
2025-04-07 21.44 22.81 20.61 21.69 0.5M
2025-04-04 22.88 23.40 21.54 22.32 0.5M
2025-04-03 23.96 24.30 23.59 23.75 0.4M
2025-04-02 24.40 24.94 24.30 24.62 0.3M
2025-04-01 23.98 24.73 23.82 24.73 0.3M
2025-03-31 24.23 24.43 23.54 24.17 0.3M
2025-03-28 25.31 25.49 24.44 24.67 0.6M
2025-03-27 26.03 26.37 25.33 25.35 0.4M
2025-03-26 26.63 26.63 25.81 26.01 0.5M
2025-03-25 26.39 26.59 26.20 26.50 0.7M
2025-03-24 25.63 26.54 25.54 26.40 1.3M
2025-03-21 24.91 25.38 24.79 25.35 0.5M
2025-03-20 24.95 25.28 24.70 25.00 0.5M
2025-03-19 25.00 25.45 24.65 25.08 0.6M
2025-03-18 24.79 25.21 24.48 25.01 0.7M
2025-03-17 24.70 25.26 24.58 24.91 0.7M
2025-03-14 24.65 25.08 24.52 24.77 0.5M
2025-03-13 24.24 24.49 23.71 24.23 0.4M
2025-03-12 24.59 24.83 24.11 24.28 0.5M
2025-03-11 24.09 24.98 23.65 24.59 0.7M
2025-03-10 24.10 25.05 23.96 24.03 0.6M
2025-03-07 24.53 25.17 24.07 24.45 1.1M
2025-03-06 24.56 25.31 24.11 24.50 1.1M
2025-03-05 21.81 25.54 21.48 24.91 3.6M
2025-03-04 19.75 20.23 19.51 19.96 0.6M
2025-03-03 20.14 20.63 19.83 19.96 0.3M
2025-02-28 19.82 20.02 19.71 20.01 0.6M
2025-02-27 19.90 20.03 19.65 19.94 0.3M
2025-02-26 20.06 20.06 19.70 19.82 0.3M
2025-02-25 19.88 20.31 19.88 19.96 0.3M
2025-02-24 20.15 20.20 19.41 20.00 0.6M
2025-02-21 19.65 20.30 19.40 20.20 1.1M
2025-02-20 18.85 18.94 18.58 18.78 0.2M
2025-02-19 18.73 19.03 18.54 18.91 0.1M
2025-02-18 18.65 18.90 18.58 18.89 0.2M
2025-02-14 18.77 18.80 18.28 18.51 0.1M
2025-02-13 18.66 18.95 18.41 18.71 0.1M
2025-02-12 18.57 18.77 18.39 18.45 0.2M
2025-02-11 18.92 19.00 18.62 18.77 0.2M
2025-02-10 19.31 19.54 18.71 18.90 0.3M
2025-02-07 18.98 19.35 18.77 19.12 0.4M
2025-02-06 18.69 18.95 18.62 18.86 0.2M
2025-02-05 18.55 18.76 18.34 18.59 0.2M
2025-02-04 18.22 18.63 18.16 18.43 0.2M
2025-02-03 17.30 18.59 17.20 18.30 0.3M
2025-01-31 17.65 17.93 17.51 17.70 0.3M
2025-01-30 17.18 17.95 16.99 17.75 0.5M
2025-01-29 16.96 17.26 16.77 17.09 0.3M
2025-01-28 17.18 17.35 16.94 17.04 0.1M
2025-01-27 16.99 17.21 16.78 17.12 0.2M
2025-01-24 17.10 17.27 16.89 17.12 0.2M
2025-01-23 17.18 17.20 16.92 17.16 0.2M
2025-01-22 17.21 17.33 16.88 17.17 0.2M
2025-01-21 17.06 17.50 17.05 17.35 0.3M
2025-01-17 16.94 16.98 16.69 16.91 0.2M
2025-01-16 16.79 17.08 16.71 16.72 0.3M
2025-01-15 16.54 17.10 16.20 16.91 0.5M
2025-01-14 16.24 16.44 15.56 16.07 0.3M
2025-01-13 15.82 16.30 15.76 16.18 0.2M
2025-01-10 15.78 16.59 15.57 16.04 0.4M
2025-01-08 15.63 15.79 15.49 15.60 0.2M
2025-01-07 15.79 16.05 15.69 15.81 0.2M
2025-01-06 16.04 16.41 15.74 15.77 0.2M
2025-01-03 15.77 16.03 15.70 15.96 0.1M
2025-01-02 16.23 16.30 15.66 15.79 0.2M