$ATRO: Astronics Corporation - Common Stock
2024-02-27 ATRO 2024-02-27 18:00:42 19.68 18.97 0.73% ATRO 2024-02-27 19:00:46 19.68 18.60 0.73% ATRO 2024-02-27 20:00:45 20.97 18.60 0.73% ATRO 2024-02-27 21:01:14 0.00 0.00 0.73% 2024-02-28 ATRO 2024-02-28 06:00:46 30.78 19.36 0.73% ATRO 2024-02-28 08:00:41 21.71 18.60 0.00% ATRO 2024-02-28 11:00:43 19.41 19.30 0.16% ATRO 2024-02-28 12:00:42 19.56 19.51 0.94% ATRO 2024-02-28 13:00:41 19.62 19.58 1.25% ATRO 2024-02-28 14:00:43 19.63 19.58 1.25% ATRO 2024-02-28 15:00:42 19.61 19.56 1.09% ATRO 2024-02-28 16:00:41 19.67 19.61 1.46% ATRO 2024-02-28 17:00:47 19.98 18.60 0.57% ATRO 2024-02-28 17:20:58 8-K Sec report https://www.sec.gov/Archives/edgar/data/8063/000000806324000009/0000008063-24-000009-index.htm 8-K - ASTRONICS CORP (0000008063) (Filer) ATRO 2024-02-28 18:00:43 21.80 21.00 4.49% ATRO 2024-02-28 19:00:44 21.68 21.00 4.49% ATRO 2024-02-28 21:01:34 0.00 0.00 4.49% 2024-02-29 ATRO 2024-02-29 06:00:47 31.02 20.00 4.49% ATRO 2024-02-29 08:00:43 24.73 20.00 4.49% ATRO 2024-02-29 09:00:47 22.79 20.00 4.49% ATRO 2024-02-29 10:00:44 21.98 20.00 7.64% ATRO 2024-02-29 11:00:50 20.21 20.01 3.51% ATRO 2024-02-29 12:00:51 18.77 18.68 -3.98% ATRO 2024-02-29 13:00:46 19.34 19.18 -1.19% ATRO 2024-02-29 14:00:44 19.45 19.34 -0.57% ATRO 2024-02-29 15:00:44 19.61 19.51 0.15% ATRO 2024-02-29 16:00:54 19.11 19.06 -2.12% ATRO 2024-02-29 17:00:41 19.55 18.79 -1.76% ATRO 2024-02-29 18:00:40 19.55 18.79 -1.74% ATRO 2024-02-29 19:00:44 20.00 18.02 -1.74% ATRO 2024-02-29 21:01:49 0.00 0.00 -1.74% 2024-03-01 ATRO 2024-03-01 06:00:45 30.48 18.02 -1.74% ATRO 2024-03-01 08:00:47 24.73 18.02 -1.74% ATRO 2024-03-01 11:00:47 19.06 18.89 -0.87% ATRO 2024-03-01 12:00:47 19.04 18.96 -0.92% ATRO 2024-03-01 13:00:50 19.04 19.01 -0.77% ATRO 2024-03-01 14:00:48 19.10 19.06 -0.51% ATRO 2024-03-01 15:00:51 19.10 19.05 -0.56% ATRO 2024-03-01 16:00:47 19.15 19.12 -0.15% ATRO 2024-03-01 17:00:49 19.49 18.91 -0.31% ATRO 2024-03-01 19:00:43 21.01 18.91 -0.31% 2024-03-04 ATRO 2024-03-04 00:01:33 0.00 0.00 1.67% ATRO 2024-03-04 06:00:56 21.64 16.47 1.67% ATRO 2024-03-04 11:00:42 19.15 19.05 -0.31% ATRO 2024-03-04 12:00:47 18.72 18.68 -2.09% ATRO 2024-03-04 13:00:47 18.94 18.82 -1.30% ATRO 2024-03-04 14:00:48 18.82 18.80 -1.56% ATRO 2024-03-04 15:00:47 18.69 18.64 -2.35% ATRO 2024-03-04 16:00:48 18.74 18.70 -1.98% ATRO 2024-03-04 17:00:47 19.20 18.52 -1.10% ATRO 2024-03-04 18:33:16 10-K Sec report https://www.sec.gov/Archives/edgar/data/8063/000000806324000014/0000008063-24-000014-index.htm 10-K - ASTRONICS CORP (0000008063) (Filer) ATRO 2024-03-04 19:00:40 19.20 15.80 -1.10% ATRO 2024-03-04 21:01:34 0.00 0.00 -1.10% 2024-03-05 ATRO 2024-03-05 06:00:44 20.51 7.75 -1.10% ATRO 2024-03-05 07:00:43 18.90 7.75 -1.10% ATRO 2024-03-05 11:00:43 18.77 18.68 -0.94% ATRO 2024-03-05 12:00:45 18.31 18.26 -3.35% ATRO 2024-03-05 13:00:45 18.23 18.16 -3.77% ATRO 2024-03-05 14:00:45 18.37 18.33 -2.93% ATRO 2024-03-05 15:00:47 18.33 18.27 -3.19% ATRO 2024-03-05 16:00:41 18.17 18.13 -3.87% ATRO 2024-03-05 17:00:41 19.20 18.02 -3.61% ATRO 2024-03-05 18:00:42 18.57 18.02 -3.65% ATRO 2024-03-05 19:00:44 19.20 18.02 -3.65% ATRO 2024-03-05 21:01:21 0.00 0.00 -3.65% 2024-03-06 ATRO 2024-03-06 06:00:50 21.64 18.25 -3.65% ATRO 2024-03-06 09:00:40 21.48 18.25 -3.65% ATRO 2024-03-06 11:00:46 18.37 18.26 0.48% ATRO 2024-03-06 12:00:48 18.45 18.36 1.01% ATRO 2024-03-06 13:00:38 18.44 18.38 0.90% ATRO 2024-03-06 14:01:12 18.51 18.47 1.48% ATRO 2024-03-06 15:00:46 18.54 18.52 1.69% ATRO 2024-03-06 16:00:40 18.42 18.37 0.90% ATRO 2024-03-06 17:00:43 18.87 18.13 1.53% ATRO 2024-03-06 18:00:46 18.87 18.13 1.59% ATRO 2024-03-06 19:00:46 19.20 12.13 1.59% ATRO 2024-03-06 21:01:44 0.00 0.00 1.59% ATRO 2024-03-06 22:01:28 19.20 12.13 1.59% 2024-03-07 ATRO 2024-03-07 06:00:48 21.64 7.75 1.59% ATRO 2024-03-07 10:00:45 21.48 7.75 1.59% ATRO 2024-03-07 11:00:45 18.69 18.57 0.88% ATRO 2024-03-07 12:00:53 18.92 18.85 2.09% ATRO 2024-03-07 13:00:46 18.62 18.59 0.55% ATRO 2024-03-07 14:00:49 18.71 18.68 1.04% ATRO 2024-03-07 15:00:50 18.64 18.61 0.71% ATRO 2024-03-07 16:00:45 18.63 18.60 0.60% ATRO 2024-03-07 17:00:47 18.69 14.35 0.00% ATRO 2024-03-07 18:00:41 18.69 18.14 0.00% ATRO 2024-03-07 19:00:41 18.69 14.35 0.00% ATRO 2024-03-07 21:01:28 0.00 0.00 0.00% 2024-03-08 ATRO 2024-03-08 06:00:46 21.64 7.75 0.00% ATRO 2024-03-08 08:00:40 19.20 7.75 0.00% ATRO 2024-03-08 10:00:48 19.20 6.10 0.00% ATRO 2024-03-08 11:00:47 18.72 18.67 1.30% ATRO 2024-03-08 12:00:44 18.73 18.64 0.92% ATRO 2024-03-08 13:00:45 18.34 18.29 -0.92% ATRO 2024-03-08 14:00:42 18.23 18.15 -1.95% ATRO 2024-03-08 15:00:44 18.03 17.98 -2.70% ATRO 2024-03-08 16:00:53 18.26 18.23 -1.46% ATRO 2024-03-08 17:00:51 18.51 17.79 -1.89% ATRO 2024-03-08 19:00:46 18.98 17.00 -1.89% ATRO 2024-03-08 21:01:12 0.00 0.00 -1.89% ATRO 2024-03-08 22:01:21 18.98 17.00 -1.89% 2024-03-11 ATRO 2024-03-11 00:02:02 0.00 0.00 -1.89% ATRO 2024-03-11 05:00:43 21.64 7.75 -1.89% ATRO 2024-03-11 09:00:48 21.48 7.75 -1.89% ATRO 2024-03-11 10:00:53 18.09 18.02 -0.38% ATRO 2024-03-11 11:00:45 18.12 18.07 -0.22% ATRO 2024-03-11 12:00:45 18.11 18.08 -0.27% ATRO 2024-03-11 13:00:51 18.22 18.17 0.27% ATRO 2024-03-11 14:00:50 18.09 18.07 -0.43% ATRO 2024-03-11 15:00:43 18.04 18.02 -0.59% ATRO 2024-03-11 16:00:47 19.79 14.35 -0.38% ATRO 2024-03-11 17:00:37 18.43 17.73 -0.39% ATRO 2024-03-11 18:00:50 19.79 14.35 -0.39% ATRO 2024-03-11 20:00:42 0.00 0.00 -0.39% 2024-03-12 ATRO 2024-03-12 05:00:47 21.64 7.75 -0.39% ATRO 2024-03-12 08:00:48 21.48 7.75 -0.39% ATRO 2024-03-12 09:00:48 21.48 7.75 0.00% ATRO 2024-03-12 10:00:53 17.96 17.88 -0.66% ATRO 2024-03-12 11:00:46 17.82 17.75 -1.54% ATRO 2024-03-12 12:00:46 17.66 17.62 -2.42% ATRO 2024-03-12 13:00:48 17.79 17.77 -1.65% ATRO 2024-03-12 14:00:48 17.89 17.87 -1.10% ATRO 2024-03-12 15:00:47 17.91 17.89 -0.94% ATRO 2024-03-12 16:00:43 19.79 17.50 -0.94% ATRO 2024-03-12 17:00:43 18.25 17.57 -0.94% ATRO 2024-03-12 18:00:44 19.79 17.50 -0.94% ATRO 2024-03-12 20:00:49 0.00 0.00 -0.94% 2024-03-13 ATRO 2024-03-13 05:00:49 21.64 7.75 -0.94% ATRO 2024-03-13 09:00:46 21.48 7.75 -0.94% ATRO 2024-03-13 10:00:52 17.98 17.89 0.11% ATRO 2024-03-13 11:00:52 17.87 17.83 -0.33% ATRO 2024-03-13 12:00:44 17.95 17.90 0.11% ATRO 2024-03-13 13:00:48 17.94 17.91 0.06% ATRO 2024-03-13 14:00:50 17.84 17.81 -0.55% ATRO 2024-03-13 15:00:48 17.72 17.71 -1.11% ATRO 2024-03-13 16:00:41 18.09 17.50 -0.94% ATRO 2024-03-13 17:00:47 18.09 17.50 -0.95% ATRO 2024-03-13 18:00:52 21.48 17.50 -0.95% ATRO 2024-03-13 20:00:49 0.00 0.00 -0.95% 2024-03-14 ATRO 2024-03-14 05:00:47 21.64 7.75 -0.95% ATRO 2024-03-14 09:00:39 21.48 7.75 -0.95% ATRO 2024-03-14 10:00:49 17.67 17.55 -1.12% ATRO 2024-03-14 11:00:51 17.65 17.63 -0.61% ATRO 2024-03-14 12:00:45 17.65 17.61 -0.61% ATRO 2024-03-14 13:00:45 17.54 17.52 -1.12% ATRO 2024-03-14 14:00:46 17.46 17.45 -1.51% ATRO 2024-03-14 15:00:46 17.46 17.42 -1.73% ATRO 2024-03-14 16:00:47 17.76 17.06 -1.84% ATRO 2024-03-14 17:00:44 17.76 17.06 -1.86% ATRO 2024-03-14 18:00:42 19.79 12.13 -1.86% ATRO 2024-03-14 20:00:42 0.00 0.00 -1.86% 2024-03-15 ATRO 2024-03-15 05:00:49 21.64 7.75 -1.86% ATRO 2024-03-15 07:00:46 21.64 14.45 -1.86% ATRO 2024-03-15 10:00:48 17.64 17.57 1.18% ATRO 2024-03-15 11:00:47 17.73 17.69 1.69% ATRO 2024-03-15 12:00:43 17.72 17.69 1.58% ATRO 2024-03-15 13:00:47 17.67 17.65 1.41% ATRO 2024-03-15 14:00:50 17.63 17.59 1.13% ATRO 2024-03-15 15:00:48 17.57 17.56 0.85% ATRO 2024-03-15 16:00:49 21.80 17.30 1.35% ATRO 2024-03-15 17:00:50 21.64 17.30 1.38% ATRO 2024-03-15 18:00:42 21.64 12.13 1.38% ATRO 2024-03-15 19:00:50 21.64 12.13 3.39% ATRO 2024-03-15 20:00:47 0.00 0.00 3.39% 2024-03-18 ATRO 2024-03-18 05:00:45 21.64 7.75 3.39% ATRO 2024-03-18 08:00:47 0.00 0.00 3.39% ATRO 2024-03-18 09:00:40 25.52 6.10 3.39% ATRO 2024-03-18 10:01:23 17.65 17.60 0.11% ATRO 2024-03-18 11:00:41 17.66 17.60 -0.23% ATRO 2024-03-18 12:00:50 17.50 17.46 -1.03% ATRO 2024-03-18 13:00:42 17.52 17.48 -0.98% ATRO 2024-03-18 14:00:47 17.63 17.60 -0.29% ATRO 2024-03-18 15:00:46 17.68 17.63 -0.06% ATRO 2024-03-18 16:00:49 21.80 12.13 -0.86% ATRO 2024-03-18 17:00:43 17.85 17.15 -0.85% ATRO 2024-03-18 18:00:41 18.98 17.00 -0.85% ATRO 2024-03-18 20:00:43 0.00 0.00 -0.85% 2024-03-19 ATRO 2024-03-19 05:00:41 21.64 7.75 -0.85% ATRO 2024-03-19 07:00:46 21.64 15.78 -0.85% ATRO 2024-03-19 10:00:50 17.73 17.65 1.13% ATRO 2024-03-19 11:00:42 17.63 17.60 0.68% ATRO 2024-03-19 12:00:51 17.69 17.64 1.02% ATRO 2024-03-19 13:00:49 17.82 17.78 1.64% ATRO 2024-03-19 14:00:54 17.71 17.65 1.02% ATRO 2024-03-19 15:00:50 17.62 17.60 0.68% ATRO 2024-03-19 16:00:49 18.00 17.25 0.85% ATRO 2024-03-19 17:00:41 18.00 17.25 0.86% ATRO 2024-03-19 18:00:43 19.82 17.25 0.86% ATRO 2024-03-19 20:00:46 0.00 0.00 0.86% 2024-03-20 ATRO 2024-03-20 05:00:46 21.64 7.75 0.86% ATRO 2024-03-20 09:00:42 21.73 17.65 0.86% ATRO 2024-03-20 10:00:55 17.71 17.62 0.34% ATRO 2024-03-20 11:00:41 17.91 17.86 1.20% ATRO 2024-03-20 12:00:49 17.87 17.84 1.14% ATRO 2024-03-20 13:00:46 17.88 17.85 1.14% ATRO 2024-03-20 14:00:50 17.91 17.87 1.43% ATRO 2024-03-20 15:00:47 18.11 18.04 2.29% ATRO 2024-03-20 16:00:55 21.80 17.24 2.46% ATRO 2024-03-20 17:00:37 18.44 17.72 2.44% ATRO 2024-03-20 18:00:44 20.46 17.24 2.44% ATRO 2024-03-20 19:00:49 20.50 17.24 2.44% ATRO 2024-03-20 20:00:44 0.00 0.00 2.44% 2024-03-21 ATRO 2024-03-21 05:00:49 21.64 18.07 2.44% ATRO 2024-03-21 07:00:50 19.10 18.07 2.44% ATRO 2024-03-21 09:00:42 19.09 18.07 2.44% ATRO 2024-03-21 10:00:46 18.48 18.42 2.10% ATRO 2024-03-21 11:00:45 18.87 18.82 4.48% ATRO 2024-03-21 12:00:55 18.74 18.70 3.80% ATRO 2024-03-21 13:00:44 18.74 18.71 3.63% ATRO 2024-03-21 14:00:42 18.81 18.75 3.97% ATRO 2024-03-21 15:00:49 18.90 18.88 4.59% ATRO 2024-03-21 16:00:42 19.37 18.61 5.16% ATRO 2024-03-21 17:00:49 19.37 18.61 5.03% ATRO 2024-03-21 18:00:40 20.00 18.20 5.03% ATRO 2024-03-21 20:00:47 0.00 0.00 5.03% 2024-03-22 ATRO 2024-03-22 05:00:42 30.19 18.00 5.03% ATRO 2024-03-22 07:00:44 21.72 18.00 5.03% ATRO 2024-03-22 10:00:55 18.99 18.95 -0.17% ATRO 2024-03-22 11:00:47 18.61 18.55 -2.38% ATRO 2024-03-22 12:00:50 18.52 18.47 -2.88% ATRO 2024-03-22 13:00:47 18.48 18.45 -2.88% ATRO 2024-03-22 14:00:42 18.43 18.41 -3.21% ATRO 2024-03-22 15:00:49 18.43 18.40 -3.37% ATRO 2024-03-22 16:00:42 19.24 18.00 -3.21% ATRO 2024-03-22 17:00:42 18.78 18.00 -3.05% ATRO 2024-03-22 18:00:51 19.24 18.00 -3.05% ATRO 2024-03-22 20:00:49 0.00 0.00 -3.05% 2024-03-25 ATRO 2024-03-25 05:00:50 20.88 7.75 -3.05% ATRO 2024-03-25 07:00:45 20.88 16.47 -3.05% ATRO 2024-03-25 09:00:43 20.88 16.65 -3.05% ATRO 2024-03-25 10:00:51 18.45 18.40 0.16% ATRO 2024-03-25 11:00:48 18.48 18.43 0.16% ATRO 2024-03-25 12:00:53 18.54 18.49 0.63% ATRO 2024-03-25 13:00:48 18.45 18.40 0.05% ATRO 2024-03-25 14:00:48 18.48 18.44 0.16% ATRO 2024-03-25 15:00:50 18.52 18.49 0.53% ATRO 2024-03-25 16:00:47 19.20 18.00 0.26% ATRO 2024-03-25 17:00:42 18.83 18.00 0.27% ATRO 2024-03-25 18:00:39 19.20 18.00 0.27% ATRO 2024-03-25 20:00:43 0.00 0.00 0.27% 2024-03-26 ATRO 2024-03-26 05:00:42 20.88 7.75 0.27% ATRO 2024-03-26 07:00:49 20.88 17.50 0.27% ATRO 2024-03-26 08:00:40 18.62 18.46 0.27% ATRO 2024-03-26 09:00:41 20.88 18.46 0.27% ATRO 2024-03-26 10:00:57 18.58 18.53 0.60% ATRO 2024-03-26 11:00:43 18.48 18.45 0.00% ATRO 2024-03-26 12:00:49 18.39 18.36 -0.43% ATRO 2024-03-26 13:00:43 18.47 18.44 0.00% ATRO 2024-03-26 14:00:52 18.61 18.57 0.81% ATRO 2024-03-26 15:00:38 18.37 18.32 -0.71% ATRO 2024-03-26 16:00:44 19.20 18.00 -1.52% ATRO 2024-03-26 17:00:37 18.55 18.00 -1.52% ATRO 2024-03-26 18:00:27 19.20 18.00 -1.52% ATRO 2024-03-26 20:00:27 0.00 0.00 -1.52% 2024-03-27 ATRO 2024-03-27 05:00:43 18.55 7.71 -1.52% ATRO 2024-03-27 06:00:47 18.55 7.75 -1.52% ATRO 2024-03-27 07:00:46 18.55 16.47 -1.52% ATRO 2024-03-27 08:00:50 18.55 7.76 -1.52% ATRO 2024-03-27 09:00:44 18.55 14.64 -1.52% ATRO 2024-03-27 10:00:50 18.52 18.40 1.73% ATRO 2024-03-27 11:00:44 18.34 18.30 0.81% ATRO 2024-03-27 12:00:57 18.44 18.38 1.08% ATRO 2024-03-27 13:00:47 18.42 18.38 1.03% ATRO 2024-03-27 14:00:47 18.52 18.50 1.79% ATRO 2024-03-27 15:00:40 18.54 18.50 1.84% ATRO 2024-03-27 16:00:43 19.20 18.38 3.95% ATRO 2024-03-27 17:00:44 19.20 18.38 4.01% ATRO 2024-03-27 20:00:40 0.00 0.00 4.01% 2024-03-28 ATRO 2024-03-28 05:00:49 20.88 16.81 4.01% ATRO 2024-03-28 10:00:43 18.95 18.83 -0.11% ATRO 2024-03-28 11:00:50 19.14 19.09 1.21% ATRO 2024-03-28 12:00:55 19.25 19.21 1.70% ATRO 2024-03-28 13:00:42 19.17 19.12 1.21% ATRO 2024-03-28 14:00:44 19.04 18.99 0.38% ATRO 2024-03-28 15:00:41 19.08 19.04 0.88% ATRO 2024-03-28 16:00:48 21.80 14.35 0.66% ATRO 2024-03-28 17:00:39 19.42 18.66 0.63%