U.S. markets closed
F S&P 500
5,241.25 +2.25 (+0.04%) F Dow Jones
39,568.00 +32.00 (+0.08%) F Nasdaq
18,216.50 +2.00 (+0.01%) E-mini Russell 2000 Index Futur
2,085.00 +0.90 (+0.04%) Petróleo
79.71 +0.45 (+0.57%) Oro
2,355.00 +14.70 (+0.63%)
Astronics Corporation (ATRO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 18.36 | 18.75 | 18.34 | 18.61 | 18.61 | 83,100 |
| 08 may 2024 | 18.52 | 18.72 | 18.21 | 18.27 | 18.27 | 79,800 |
| 07 may 2024 | 18.79 | 19.02 | 18.64 | 18.69 | 18.69 | 145,300 |
| 06 may 2024 | 18.46 | 19.16 | 18.22 | 18.77 | 18.77 | 156,800 |
| 03 may 2024 | 17.49 | 18.38 | 17.00 | 18.37 | 18.37 | 183,100 |
| 02 may 2024 | 17.26 | 17.31 | 17.04 | 17.22 | 17.22 | 127,500 |
| 01 may 2024 | 16.86 | 17.41 | 16.86 | 17.03 | 17.03 | 97,500 |
| 30 abr 2024 | 16.53 | 16.90 | 16.53 | 16.77 | 16.77 | 94,100 |
| 29 abr 2024 | 16.65 | 16.79 | 16.41 | 16.66 | 16.66 | 75,700 |
| 26 abr 2024 | 16.23 | 16.68 | 16.05 | 16.58 | 16.58 | 94,300 |
| 25 abr 2024 | 16.30 | 16.30 | 16.05 | 16.12 | 16.12 | 138,300 |
| 24 abr 2024 | 16.68 | 16.98 | 16.35 | 16.46 | 16.46 | 115,100 |
| 23 abr 2024 | 16.40 | 16.95 | 16.20 | 16.79 | 16.79 | 115,300 |
| 22 abr 2024 | 16.16 | 16.40 | 15.98 | 16.32 | 16.32 | 146,900 |
| 19 abr 2024 | 15.92 | 16.22 | 15.83 | 16.02 | 16.02 | 118,500 |
| 18 abr 2024 | 16.25 | 16.45 | 15.96 | 16.00 | 16.00 | 108,300 |
| 17 abr 2024 | 16.86 | 16.93 | 16.12 | 16.12 | 16.12 | 100,300 |
| 16 abr 2024 | 16.62 | 16.83 | 16.54 | 16.66 | 16.66 | 49,700 |
| 15 abr 2024 | 17.03 | 17.16 | 16.67 | 16.77 | 16.77 | 53,500 |
| 12 abr 2024 | 16.95 | 17.27 | 16.82 | 17.01 | 17.01 | 111,900 |
| 11 abr 2024 | 17.18 | 17.18 | 16.79 | 17.00 | 17.00 | 67,400 |
| 10 abr 2024 | 17.04 | 17.20 | 16.72 | 17.08 | 17.08 | 134,300 |
| 09 abr 2024 | 17.82 | 17.99 | 17.46 | 17.49 | 17.49 | 101,900 |
| 08 abr 2024 | 17.92 | 17.97 | 17.70 | 17.72 | 17.72 | 95,400 |
| 05 abr 2024 | 17.66 | 17.79 | 17.64 | 17.70 | 17.70 | 49,800 |
| 04 abr 2024 | 18.33 | 18.33 | 17.66 | 17.70 | 17.70 | 70,000 |
| 03 abr 2024 | 17.55 | 18.15 | 17.50 | 18.09 | 18.09 | 108,200 |
| 02 abr 2024 | 18.11 | 18.34 | 17.67 | 17.70 | 17.70 | 90,800 |
| 01 abr 2024 | 19.20 | 19.20 | 18.40 | 18.41 | 18.41 | 61,700 |
| 28 mar 2024 | 18.97 | 19.35 | 18.83 | 19.04 | 19.04 | 119,400 |
| 27 mar 2024 | 18.38 | 19.03 | 18.30 | 18.92 | 18.92 | 141,400 |
| 26 mar 2024 | 18.63 | 18.63 | 18.16 | 18.19 | 18.19 | 101,600 |
| 25 mar 2024 | 18.49 | 18.65 | 18.34 | 18.46 | 18.46 | 55,000 |
| 22 mar 2024 | 19.09 | 19.31 | 18.34 | 18.41 | 18.41 | 90,400 |
| 21 mar 2024 | 18.26 | 19.04 | 18.24 | 18.99 | 18.99 | 158,900 |
| 20 mar 2024 | 17.56 | 18.17 | 17.54 | 18.08 | 18.08 | 97,300 |
| 19 mar 2024 | 17.43 | 17.88 | 17.43 | 17.65 | 17.65 | 82,800 |
| 18 mar 2024 | 17.63 | 17.70 | 17.46 | 17.50 | 17.50 | 93,600 |
| 15 mar 2024 | 17.39 | 17.77 | 17.39 | 17.65 | 17.65 | 503,100 |
| 14 mar 2024 | 17.78 | 17.93 | 17.35 | 17.41 | 17.41 | 97,200 |
| 13 mar 2024 | 17.85 | 18.06 | 17.60 | 17.74 | 17.74 | 115,200 |
| 12 mar 2024 | 18.00 | 18.00 | 17.64 | 17.91 | 17.91 | 95,200 |
| 11 mar 2024 | 18.10 | 18.27 | 17.97 | 18.08 | 18.08 | 87,300 |
| 08 mar 2024 | 18.60 | 18.78 | 17.99 | 18.15 | 18.15 | 92,500 |
| 07 mar 2024 | 18.61 | 18.89 | 18.45 | 18.50 | 18.50 | 92,300 |
| 06 mar 2024 | 18.28 | 18.61 | 18.24 | 18.50 | 18.50 | 99,600 |
| 05 mar 2024 | 18.95 | 18.95 | 18.11 | 18.21 | 18.21 | 155,900 |
| 04 mar 2024 | 19.07 | 19.25 | 18.43 | 18.90 | 18.90 | 188,200 |
| 01 mar 2024 | 19.25 | 19.29 | 18.53 | 19.11 | 19.11 | 225,900 |
| 29 feb 2024 | 20.11 | 20.36 | 18.53 | 19.17 | 19.17 | 308,900 |
| 28 feb 2024 | 19.17 | 19.67 | 19.07 | 19.51 | 19.51 | 208,800 |
| 27 feb 2024 | 19.38 | 19.60 | 19.23 | 19.36 | 19.36 | 135,200 |
| 26 feb 2024 | 18.78 | 19.28 | 18.78 | 19.22 | 19.22 | 90,200 |
| 23 feb 2024 | 18.74 | 18.95 | 18.55 | 18.94 | 18.94 | 87,600 |
| 22 feb 2024 | 18.89 | 19.02 | 18.53 | 18.65 | 18.65 | 170,000 |
| 21 feb 2024 | 19.00 | 19.13 | 18.86 | 18.91 | 18.91 | 78,200 |
| 20 feb 2024 | 18.92 | 19.22 | 18.86 | 19.06 | 19.06 | 89,500 |
| 16 feb 2024 | 19.13 | 19.27 | 18.88 | 19.19 | 19.19 | 121,400 |
| 15 feb 2024 | 19.09 | 19.50 | 18.86 | 19.21 | 19.21 | 127,900 |
| 14 feb 2024 | 18.54 | 19.00 | 18.47 | 18.87 | 18.87 | 103,000 |
| 13 feb 2024 | 18.56 | 18.56 | 18.04 | 18.21 | 18.21 | 216,700 |
| 12 feb 2024 | 18.40 | 19.25 | 18.40 | 19.16 | 19.16 | 165,300 |
| 09 feb 2024 | 18.10 | 18.47 | 18.01 | 18.33 | 18.33 | 99,800 |
| 08 feb 2024 | 17.78 | 18.08 | 17.65 | 17.99 | 17.99 | 101,400 |
| 07 feb 2024 | 17.87 | 18.19 | 17.70 | 17.79 | 17.79 | 153,000 |
| 06 feb 2024 | 17.45 | 17.99 | 17.45 | 17.74 | 17.74 | 113,200 |
| 05 feb 2024 | 17.52 | 17.53 | 17.19 | 17.44 | 17.44 | 72,300 |
| 02 feb 2024 | 17.38 | 17.75 | 17.27 | 17.64 | 17.64 | 105,500 |
| 01 feb 2024 | 16.97 | 17.61 | 16.90 | 17.56 | 17.56 | 180,500 |
| 31 ene 2024 | 17.41 | 17.49 | 16.89 | 16.91 | 16.91 | 138,100 |
| 30 ene 2024 | 17.32 | 17.59 | 17.20 | 17.40 | 17.40 | 70,300 |
| 29 ene 2024 | 17.29 | 17.52 | 16.98 | 17.44 | 17.44 | 108,000 |
| 26 ene 2024 | 17.42 | 17.45 | 17.06 | 17.28 | 17.28 | 89,700 |
| 25 ene 2024 | 17.71 | 17.98 | 17.26 | 17.40 | 17.40 | 135,300 |
| 24 ene 2024 | 17.28 | 17.65 | 17.28 | 17.43 | 17.43 | 128,400 |
| 23 ene 2024 | 17.33 | 17.56 | 17.09 | 17.22 | 17.22 | 104,900 |
| 22 ene 2024 | 16.95 | 17.35 | 16.95 | 17.16 | 17.16 | 124,300 |
| 19 ene 2024 | 16.69 | 16.94 | 16.36 | 16.87 | 16.87 | 132,600 |
| 18 ene 2024 | 16.24 | 16.58 | 16.13 | 16.45 | 16.45 | 129,200 |
| 17 ene 2024 | 16.03 | 16.33 | 15.87 | 16.09 | 16.09 | 92,000 |
| 16 ene 2024 | 16.76 | 16.91 | 16.17 | 16.32 | 16.32 | 163,400 |
| 12 ene 2024 | 16.93 | 17.08 | 16.75 | 16.94 | 16.94 | 188,700 |
| 11 ene 2024 | 16.45 | 16.70 | 15.97 | 16.64 | 16.64 | 302,600 |
| 10 ene 2024 | 16.33 | 17.80 | 16.05 | 16.66 | 16.66 | 273,100 |
| 09 ene 2024 | 15.79 | 15.79 | 15.29 | 15.59 | 15.59 | 132,200 |
| 08 ene 2024 | 15.69 | 15.96 | 15.56 | 15.96 | 15.96 | 82,700 |
| 05 ene 2024 | 16.05 | 16.24 | 15.67 | 15.72 | 15.72 | 158,400 |
| 04 ene 2024 | 16.55 | 16.59 | 16.13 | 16.14 | 16.14 | 99,600 |
| 03 ene 2024 | 17.13 | 17.13 | 16.44 | 16.45 | 16.45 | 156,200 |
| 02 ene 2024 | 17.29 | 17.47 | 16.83 | 17.23 | 17.23 | 162,600 |
| 29 dic 2023 | 17.55 | 17.70 | 17.29 | 17.42 | 17.42 | 142,400 |
| 28 dic 2023 | 17.59 | 17.66 | 16.73 | 17.59 | 17.59 | 93,600 |
| 27 dic 2023 | 17.60 | 17.76 | 17.36 | 17.70 | 17.70 | 92,600 |
| 26 dic 2023 | 17.08 | 17.75 | 16.99 | 17.58 | 17.58 | 101,300 |
| 22 dic 2023 | 16.90 | 17.20 | 16.82 | 16.98 | 16.98 | 120,900 |
| 21 dic 2023 | 16.71 | 16.92 | 16.51 | 16.80 | 16.80 | 144,500 |
| 20 dic 2023 | 16.58 | 17.35 | 16.45 | 16.55 | 16.55 | 223,200 |
| 19 dic 2023 | 16.18 | 16.66 | 16.14 | 16.64 | 16.64 | 148,100 |
| 18 dic 2023 | 15.87 | 16.20 | 15.74 | 16.14 | 16.14 | 159,100 |
| 15 dic 2023 | 16.30 | 16.30 | 15.75 | 15.77 | 15.77 | 1,043,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.