ATRO(ATRO)
ATRO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $84.12 | $84.38 | $81.50 | $82.45 | 67,040 |
| 5/20/2026 | $81.35 | $86.27 | $80.75 | $84.99 | 743,100 |
| 5/19/2026 | $79.43 | $80.43 | $76.77 | $79.38 | 466,504 |
| 5/18/2026 | $78.99 | $80.67 | $77.86 | $80.35 | 628,213 |
| 5/15/2026 | $80.21 | $82.48 | $78.51 | $78.59 | 485,646 |
| 5/14/2026 | $80.09 | $83.54 | $76.54 | $82.71 | 719,019 |
| 5/13/2026 | $73.00 | $81.61 | $70.67 | $80.09 | 1.71M |
| 5/12/2026 | $75.27 | $78.79 | $73.26 | $78.26 | 921,744 |
| 5/11/2026 | $74.88 | $76.61 | $73.02 | $75.79 | 607,707 |
| 5/8/2026 | $79.10 | $79.28 | $74.99 | $75.08 | 545,206 |
| 5/7/2026 | $78.69 | $79.76 | $77.48 | $77.95 | 420,644 |
| 5/6/2026 | $75.60 | $78.61 | $75.15 | $78.19 | 515,257 |
| 5/5/2026 | $73.30 | $74.30 | $72.31 | $73.78 | 378,323 |
| 5/4/2026 | $71.21 | $72.41 | $70.33 | $72.10 | 509,723 |
| 5/1/2026 | $71.41 | $72.56 | $69.53 | $71.21 | 396,200 |
| 4/30/2026 | $67.98 | $71.59 | $67.90 | $71.40 | 438,400 |
| 4/29/2026 | $71.57 | $71.57 | $66.15 | $66.99 | 605,300 |
| 4/28/2026 | $73.22 | $73.57 | $69.63 | $71.57 | 277,200 |
| 4/27/2026 | $73.34 | $74.42 | $72.25 | $73.41 | 237,400 |
| 4/24/2026 | $73.00 | $73.55 | $70.46 | $73.23 | 291,400 |
| 4/23/2026 | $72.89 | $74.19 | $71.10 | $72.83 | 279,800 |
| 4/22/2026 | $77.55 | $77.57 | $72.10 | $72.67 | 585,200 |
| 4/21/2026 | $77.65 | $77.66 | $74.12 | $75.88 | 477,900 |
| 4/20/2026 | $76.70 | $78.73 | $75.58 | $77.69 | 274,200 |
| 4/17/2026 | $76.25 | $79.31 | $75.01 | $76.97 | 452,500 |
| 4/16/2026 | $76.05 | $76.75 | $73.63 | $74.85 | 410,800 |
| 4/15/2026 | $76.53 | $76.68 | $74.69 | $76.26 | 314,800 |
| 4/14/2026 | $75.38 | $76.18 | $74.05 | $76.06 | 337,500 |
| 4/13/2026 | $72.01 | $74.61 | $72.01 | $74.33 | 411,500 |
| 4/10/2026 | $74.17 | $74.17 | $71.80 | $72.49 | 289,800 |
| 4/9/2026 | $72.47 | $75.01 | $72.39 | $73.79 | 354,800 |
| 4/8/2026 | $76.26 | $76.98 | $71.89 | $72.85 | 704,000 |
| 4/7/2026 | $70.75 | $71.93 | $69.60 | $71.83 | 394,500 |
| 4/6/2026 | $70.93 | $71.86 | $69.99 | $71.47 | 383,900 |
| 4/2/2026 | $67.74 | $71.56 | $67.01 | $69.84 | 419,700 |
| 4/1/2026 | $68.10 | $71.48 | $67.50 | $70.72 | 702,100 |
| 3/31/2026 | $63.88 | $67.07 | $62.52 | $66.73 | 602,200 |
| 3/30/2026 | $65.04 | $65.51 | $61.49 | $62.32 | 538,000 |
| 3/27/2026 | $63.84 | $65.64 | $63.50 | $64.78 | 708,300 |
| 3/26/2026 | $66.17 | $67.24 | $64.85 | $65.28 | 451,100 |
| 3/25/2026 | $69.68 | $69.99 | $68.26 | $68.38 | 761,600 |
| 3/24/2026 | $65.29 | $67.90 | $64.82 | $67.86 | 653,800 |
| 3/23/2026 | $66.38 | $67.86 | $65.70 | $66.03 | 397,200 |
| 3/20/2026 | $68.60 | $68.60 | $62.57 | $63.75 | 1.49M |
| 3/19/2026 | $68.68 | $69.26 | $66.71 | $68.40 | 333,900 |
| 3/18/2026 | $70.26 | $71.48 | $69.01 | $69.25 | 313,700 |
| 3/17/2026 | $69.00 | $70.41 | $68.72 | $70.26 | 374,100 |
| 3/16/2026 | $65.14 | $70.02 | $65.14 | $68.70 | 973,600 |
| 3/13/2026 | $69.20 | $69.74 | $63.71 | $63.93 | 1.52M |
| 3/12/2026 | $71.35 | $71.39 | $66.00 | $67.85 | 1.05M |
| 3/11/2026 | $71.98 | $73.41 | $70.89 | $73.19 | 469,300 |
| 3/10/2026 | $74.55 | $75.68 | $72.88 | $73.15 | 469,800 |
| 3/9/2026 | $74.80 | $74.80 | $71.00 | $74.34 | 829,400 |
| 3/6/2026 | $74.13 | $77.08 | $73.26 | $75.99 | 505,500 |
| 3/5/2026 | $78.94 | $78.94 | $73.75 | $75.52 | 406,200 |
| 3/4/2026 | $76.69 | $80.18 | $75.23 | $79.29 | 702,800 |
| 3/3/2026 | $80.15 | $81.20 | $74.50 | $75.68 | 855,200 |
| 3/2/2026 | $81.15 | $83.96 | $78.42 | $81.35 | 658,700 |
| 2/27/2026 | $79.33 | $80.70 | $77.43 | $80.62 | 730,500 |
| 2/26/2026 | $77.61 | $80.60 | $73.40 | $80.20 | 930,500 |
| 2/25/2026 | $77.65 | $79.50 | $69.72 | $78.84 | 1.58M |
| 2/24/2026 | $76.13 | $80.68 | $75.00 | $79.39 | 641,400 |
| 2/23/2026 | $77.64 | $77.98 | $75.01 | $76.30 | 673,900 |
| 2/20/2026 | $79.24 | $79.89 | $77.00 | $78.25 | 538,900 |