Want to see ATROB full AI Analyst Report?
Astronics Corporation Class B (ATROB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 59.51 | 60.01 | 58.70 | 58.70 | 58.70 | -6.06% | 4,117 | 0.28 |
| Oct 29, 2026 | 60.21 | 63.52 | 60.20 | 62.49 | 62.49 | +3.29% | 9,234 | 0.62 |
| Oct 28, 2026 | 60.58 | 61.00 | 60.21 | 60.50 | 60.50 | -0.12% | 3,115 | 0.21 |
| Oct 27, 2026 | 59.07 | 60.57 | 59.07 | 60.57 | 60.57 | +1.58% | 2,552 | 0.17 |
| Oct 26, 2026 | 58.01 | 60.45 | 58.01 | 59.63 | 59.63 | +1.93% | 2,373 | 0.15 |
| Oct 23, 2026 | 54.56 | 58.50 | 54.56 | 58.50 | 58.50 | +1.14% | 21,519 | 1.37 |
| Oct 22, 2026 | 58.71 | 58.71 | 56.69 | 57.84 | 57.84 | -3.60% | 6,822 | 0.43 |
| Oct 21, 2026 | 59.76 | 60.00 | 59.76 | 60.00 | 60.00 | +0.00% | 2,472 | 0.15 |
| Oct 20, 2026 | 60.80 | 61.56 | 58.72 | 60.00 | 60.00 | -5.06% | 6,428 | 0.39 |
| Oct 19, 2026 | 61.20 | 63.20 | 61.01 | 63.20 | 63.20 | +2.56% | 2,458 | 0.15 |
| Oct 16, 2026 | 61.26 | 64.35 | 61.26 | 61.62 | 61.62 | +0.13% | 1,249 | 0.07 |
| Oct 15, 2026 | 59.34 | 61.63 | 59.34 | 61.54 | 61.54 | +3.45% | 3,625 | 0.20 |
| Oct 14, 2026 | 62.70 | 62.70 | 59.49 | 59.49 | 59.49 | -5.12% | 1,965 | 0.11 |
| Oct 13, 2026 | 62.00 | 62.77 | 61.17 | 62.70 | 62.70 | -0.96% | 4,182 | 0.22 |
| Oct 12, 2026 | 64.10 | 64.10 | 63.31 | 63.31 | 63.31 | -1.18% | 1,937 | 0.10 |
| Oct 09, 2026 | 64.00 | 64.90 | 62.11 | 64.06 | 64.06 | +0.09% | 11,208 | 0.52 |
| Oct 08, 2026 | 63.70 | 65.00 | 63.70 | 64.00 | 64.00 | -0.39% | 27,118 | 1.28 |
| Oct 07, 2026 | 65.49 | 65.49 | 64.25 | 64.25 | 64.25 | -6.11% | 3,848 | 0.17 |
| Oct 06, 2026 | 69.00 | 69.50 | 66.20 | 68.43 | 68.43 | -0.83% | 4,496 | 0.16 |
| Oct 05, 2026 | 68.03 | 69.00 | 67.49 | 69.00 | 69.00 | -0.22% | 4,395 | 0.14 |
| Oct 02, 2026 | 68.09 | 69.40 | 68.09 | 69.15 | 69.15 | +0.88% | 9,921 | 0.30 |
| Oct 01, 2026 | 69.00 | 69.00 | 66.03 | 68.55 | 68.55 | +1.08% | 12,285 | 0.35 |
| Sep 30, 2026 | 65.00 | 70.70 | 65.00 | 67.82 | 67.82 | +0.94% | 7,840 | 0.22 |
| Sep 29, 2026 | 66.40 | 67.19 | 66.09 | 67.19 | 67.19 | -0.03% | 6,789 | 0.18 |
| Sep 28, 2026 | 68.05 | 69.68 | 66.37 | 67.21 | 67.21 | -2.62% | 14,337 | 0.32 |
| Sep 25, 2026 | 68.61 | 69.10 | 68.34 | 69.02 | 69.02 | +0.01% | 5,633 | 0.10 |
| Sep 24, 2026 | 67.80 | 70.00 | 67.80 | 69.01 | 69.01 | -0.35% | 6,755 | 0.12 |
| Sep 23, 2026 | 69.02 | 69.60 | 67.81 | 69.25 | 69.25 | +0.30% | 89,196 | 1.59 |
| Sep 22, 2026 | 69.29 | 69.75 | 68.25 | 69.04 | 69.04 | -0.17% | 4,973 | 0.09 |
| Sep 21, 2026 | 65.00 | 69.16 | 65.00 | 69.16 | 69.16 | +6.37% | 13,100 | 0.23 |
| Sep 18, 2026 | 71.49 | 71.49 | 65.02 | 65.02 | 65.02 | +0.08% | 11,225 | 0.20 |
| Sep 17, 2026 | 65.55 | 65.55 | 62.05 | 64.97 | 64.97 | -1.56% | 7,130 | 0.12 |
| Sep 16, 2026 | 66.23 | 68.91 | 65.97 | 66.00 | 66.00 | -0.75% | 6,171 | 0.11 |
| Sep 15, 2026 | 70.10 | 70.10 | 65.85 | 66.50 | 66.50 | -5.14% | 12,969 | 0.22 |
| Sep 14, 2026 | 72.73 | 72.73 | 70.00 | 70.10 | 70.10 | -4.63% | 6,081 | 0.10 |
| Sep 11, 2026 | 73.43 | 73.95 | 72.89 | 73.50 | 73.50 | -0.80% | 6,456 | 0.11 |
| Sep 10, 2026 | 74.88 | 75.00 | 72.25 | 74.09 | 74.09 | -2.76% | 4,414 | 0.07 |
| Sep 09, 2026 | 73.85 | 76.69 | 73.85 | 76.19 | 76.19 | -2.30% | 1,636 | 0.03 |
| Sep 08, 2026 | 75.12 | 77.98 | 72.09 | 77.98 | 77.98 | +2.07% | 3,348 | 0.05 |
| Sep 07, 2026 | 73.90 | 77.68 | 73.90 | 76.40 | 76.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 73.90 | 77.68 | 73.90 | 76.40 | 76.40 | +2.29% | 8,073 | 0.13 |
| Sep 03, 2026 | 72.01 | 74.79 | 72.01 | 74.69 | 74.69 | +2.08% | 10,573 | 0.17 |
| Sep 02, 2026 | 73.05 | 73.54 | 72.18 | 73.17 | 73.17 | -1.19% | 5,698 | 0.09 |
| Sep 01, 2026 | 72.00 | 74.98 | 72.00 | 74.05 | 74.05 | +1.61% | 10,904 | 0.18 |
| Aug 31, 2026 | 75.50 | 75.50 | 72.55 | 72.88 | 72.88 | -5.33% | 10,408 | 0.17 |
| Aug 28, 2026 | 77.26 | 77.26 | 76.00 | 76.98 | 76.98 | -1.31% | 3,620 | 0.06 |
| Aug 27, 2026 | 78.10 | 78.10 | 76.50 | 78.00 | 78.00 | +1.97% | 14,535 | 0.24 |
| Aug 26, 2026 | 76.98 | 77.46 | 73.40 | 76.49 | 76.49 | +3.02% | 5,448 | 0.09 |
| Aug 25, 2026 | 83.78 | 83.78 | 74.00 | 74.25 | 74.25 | +0.32% | 4,722 | 0.08 |
| Aug 24, 2026 | 72.00 | 78.43 | 72.00 | 74.01 | 74.01 | -4.11% | 8,537 | 0.14 |