ATRO Astronics Corporation
Stock · NasdaqGS · United States · Industrials · US0464331083
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Astronics Corporation, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 08:07. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 11 Jul 2022 – 15 Jul 2022 | 8.42 | 8.53 | 7.61 | 8.04 | -0.30% | 256,614 | |
| 05 Jul 2022 – 08 Jul 2022 | 8.12 | 8.36 | 7.68 | 8.07 | -2.79% | 380,160 | |
| 27 Jun 2022 – 01 Jul 2022 | 8.68 | 8.87 | 7.63 | 8.30 | -3.35% | 566,732 | |
| 21 Jun 2022 – 24 Jun 2022 | 8.95 | 9.14 | 8.29 | 8.59 | -2.89% | 588,158 | |
| 13 Jun 2022 – 17 Jun 2022 | 8.91 | 9.30 | 8.10 | 8.84 | -3.74% | 1,696,813 | |
| 06 Jun 2022 – 10 Jun 2022 | 8.68 | 9.35 | 8.49 | 9.19 | +7.17% | 643,415 | |
| 31 May 2022 – 03 Jun 2022 | 8.40 | 8.72 | 8.28 | 8.57 | +1.80% | 383,919 | |
| 23 May 2022 – 27 May 2022 | 8.10 | 8.46 | 7.61 | 8.42 | +3.94% | 572,496 | |
| 16 May 2022 – 20 May 2022 | 8.54 | 9.10 | 7.90 | 8.10 | -5.23% | 592,418 | |
| 09 May 2022 – 13 May 2022 | 8.34 | 8.87 | 7.72 | 8.55 | -0.19% | 952,406 | |
| 02 May 2022 – 06 May 2022 | 7.68 | 9.08 | 7.45 | 8.56 | +10.73% | 1,198,870 | |
| 25 Apr 2022 – 29 Apr 2022 | 8.64 | 8.91 | 7.37 | 7.73 | -11.75% | 991,375 | |
| 18 Apr 2022 – 22 Apr 2022 | 9.53 | 9.58 | 8.72 | 8.76 | -8.27% | 502,829 | |
| 11 Apr 2022 – 14 Apr 2022 | 9.00 | 9.78 | 8.94 | 9.55 | +5.28% | 322,021 | |
| 04 Apr 2022 – 08 Apr 2022 | 10.38 | 10.46 | 8.78 | 9.07 | -12.67% | 827,983 | |
| 28 Mar 2022 – 01 Apr 2022 | 10.93 | 11.01 | 10.12 | 10.39 | -5.24% | 795,781 | |
| 21 Mar 2022 – 25 Mar 2022 | 10.47 | 11.48 | 10.26 | 10.97 | +4.57% | 1,604,216 | |
| 14 Mar 2022 – 18 Mar 2022 | 10.29 | 10.67 | 10.09 | 10.49 | +2.82% | 1,656,717 | |
| 07 Mar 2022 – 11 Mar 2022 | 10.38 | 11.17 | 10.20 | 10.20 | -0.93% | 1,050,391 | |
| 28 Feb 2022 – 04 Mar 2022 | 11.37 | 11.87 | 9.84 | 10.30 | -9.35% | 866,450 | |
| 22 Feb 2022 – 25 Feb 2022 | 10.98 | 11.40 | 10.42 | 11.36 | +2.15% | 563,600 | |
| 14 Feb 2022 – 18 Feb 2022 | 10.81 | 11.63 | 10.40 | 11.12 | +3.19% | 843,144 | |
| 07 Feb 2022 – 11 Feb 2022 | 9.13 | 10.81 | 9.08 | 10.77 | +18.63% | 1,224,181 | |
| 31 Jan 2022 – 04 Feb 2022 | 9.41 | 10.02 | 8.87 | 9.08 | -4.69% | 870,584 | |
| 24 Jan 2022 – 28 Jan 2022 | 9.69 | 10.59 | 8.97 | 9.53 | -3.40% | 1,095,748 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 57.48 USD
- Market cap
- 2.5B
- 5-year average yield
- 1.41%
- Last dividend
- 1.3355 USD · 25 Jan 1994
- Exchange
- NasdaqGS
- Country
- United States
- Sector
- Industrials
- Industry
- Aerospace & Defense
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 25 Oct 2012 | 1.3355 USD |
| 02 Oct 2008 | 1.6264 USD |
| 17 Mar 2003 | 0.8797 USD |
| 14 Nov 2001 | 1.1276 USD |
| 13 Oct 2000 | 0.2661 USD |
| 25 Jan 1995 | 0.0004 USD |
| 25 Jan 1994 | 0.0004 USD |
Why this score
- Business growth 25.0 / 25
- Quality 15.9 / 25
- Financial strength 13.9 / 20
- Valuation 5.1 / 15
- Analysts 10.0 / 10
- Revenue growth of 17.2% a year
- ROE of 34%
- Net debt is 2.3× EBITDA
- Free cash flow yield of 0.7%
- P/E 28.9 against 26.4 for its sector
- Analysts' target is +85% from the price
Warnings take points off and some cap the score. In your account the score also considers how the share fits your portfolio.
Follow ATRO and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.