TipRanks
Go Ultimate55% OFF

Astronics (AC1) Historical Prices

DE:AC1 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202655.0055.0054.0054.0054.00+0.00%00.00
Oct 29, 202653.5054.0053.5054.0054.00+0.00%00.00
Oct 28, 202654.0054.0054.0054.0054.00+0.93%00.00
Oct 27, 202653.0053.5053.0053.5053.50+2.88%00.00
Oct 26, 202651.0052.0051.0052.0052.00+4.00%00.00
Oct 23, 202652.0052.0050.0050.0050.00-2.91%00.00
Oct 22, 202653.5053.5051.5051.5051.50-3.74%00.00
Oct 21, 202652.5053.5052.5053.5053.50+2.88%00.00
Oct 20, 202655.0055.0052.0052.0052.00-3.70%00.00
Oct 19, 202654.5054.5054.0054.0054.00+0.00%00.00
Oct 16, 202654.0054.0054.0054.0054.00-0.92%00.00
Oct 15, 202654.5054.5054.5054.5054.50-1.80%00.00
Oct 14, 202655.5055.5055.5055.5055.50+0.00%00.00
Oct 13, 202655.5055.5055.5055.5055.50-1.77%00.00
Oct 12, 202656.5056.5056.5056.5056.50-0.88%00.00
Oct 09, 202656.5057.0056.5057.0057.00-0.87%352.08
Oct 08, 202657.0057.5057.0057.5057.50-4.96%402.20
Oct 07, 202660.5060.5060.5060.5060.50+0.83%00.00
Oct 06, 202660.0060.0060.0060.0060.00+0.00%00.00
Oct 05, 202660.0060.0060.0060.0060.00+0.00%00.00
Oct 02, 202660.0060.0060.0060.0060.00+1.69%00.00
Oct 01, 202659.0059.0059.0059.0059.00+0.85%00.00
Sep 30, 202658.5058.5058.5058.5058.50+0.00%00.00
Sep 29, 202658.5058.5058.5058.5058.50-2.50%00.00
Sep 28, 202660.0060.0060.0060.0060.00+0.00%00.00
Sep 25, 202660.0060.0060.0060.0060.00+0.84%00.00
Sep 24, 202659.5059.5059.5059.5059.50-0.83%00.00
Sep 23, 202660.0060.0060.0060.0060.00+1.69%00.00
Sep 22, 202659.0059.0059.0059.0059.00+4.42%00.00
Sep 21, 202656.5056.5056.5056.5056.50+0.89%00.00
Sep 18, 202656.0056.0056.0056.0056.00+1.82%240.95
Sep 17, 202657.5057.5055.0055.0055.00-3.51%1586.98
Sep 16, 202657.0057.0057.0057.0057.00-5.79%371.62
Sep 15, 202660.5060.5060.5060.5060.50-3.97%00.00
Sep 14, 202663.0063.0063.0063.0063.00+0.80%00.00
Sep 11, 202662.5062.5062.5062.5062.50-2.34%00.00
Sep 10, 202664.0064.0064.0064.0064.00-0.78%00.00
Sep 09, 202664.5064.5064.5064.5064.50+0.00%00.00
Sep 08, 202664.5064.5064.5064.5064.50+0.00%00.00
Sep 07, 202664.5064.5064.5064.5064.50+1.57%00.00
Sep 04, 202663.5063.5063.5063.5063.50+1.60%00.00
Sep 03, 202662.5062.5062.5062.5062.50+0.81%00.00
Sep 02, 202662.0062.0062.0062.0062.00-0.80%00.00
Sep 01, 202662.5062.5062.5062.5062.50-3.10%00.00
Aug 31, 202664.5064.5064.5064.5064.50-2.27%00.00
Aug 28, 202666.0066.0066.0066.0066.00+0.00%00.00
Aug 27, 202666.0066.0066.0066.0066.00+4.76%00.00
Aug 26, 202663.0063.0063.0063.0063.00-0.79%00.00
Aug 25, 202663.5063.5063.5063.5063.50-3.05%00.00
Aug 24, 202665.5065.5065.5065.5065.50+2.34%00.00