ATRO(ATRO)
ATRO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $67.01 | $68.87 | $65.99 | $68.41 | 611,858 |
| 7/29/2026 | $68.33 | $68.43 | $64.55 | $65.14 | 639,823 |
| 7/28/2026 | $69.63 | $69.63 | $66.90 | $68.33 | 515,203 |
| 7/27/2026 | $69.85 | $71.62 | $68.05 | $70.24 | 400,680 |
| 7/24/2026 | $72.05 | $72.39 | $69.71 | $69.85 | 407,411 |
| 7/23/2026 | $71.07 | $73.09 | $70.46 | $71.00 | 569,553 |
| 7/22/2026 | $69.00 | $71.11 | $68.37 | $70.89 | 391,540 |
| 7/21/2026 | $68.00 | $70.00 | $67.54 | $69.00 | 456,200 |
| 7/20/2026 | $67.49 | $69.56 | $67.19 | $67.25 | 340,328 |
| 7/17/2026 | $64.96 | $68.36 | $64.22 | $67.26 | 474,576 |
| 7/16/2026 | $70.34 | $70.48 | $65.77 | $66.04 | 670,151 |
| 7/15/2026 | $72.45 | $73.35 | $69.74 | $71.46 | 462,373 |
| 7/14/2026 | $73.57 | $74.21 | $72.32 | $72.45 | 415,626 |
| 7/13/2026 | $71.89 | $73.40 | $70.91 | $72.03 | 354,850 |
| 7/10/2026 | $71.18 | $73.68 | $69.96 | $72.50 | 874,075 |
| 7/9/2026 | $71.67 | $72.52 | $70.41 | $71.86 | 494,738 |
| 7/8/2026 | $69.89 | $71.99 | $69.45 | $71.17 | 751,300 |
| 7/7/2026 | $70.60 | $72.41 | $69.92 | $70.19 | 934,200 |
| 7/6/2026 | $71.89 | $73.19 | $70.85 | $71.79 | 858,375 |
| 7/2/2026 | $75.78 | $76.16 | $70.20 | $70.83 | 1.10M |
| 7/1/2026 | $80.45 | $81.61 | $75.68 | $76.06 | 1.11M |
| 6/30/2026 | $86.01 | $86.19 | $75.83 | $81.26 | 1.75M |
| 6/29/2026 | $84.26 | $85.89 | $83.24 | $85.66 | 546,287 |
| 6/26/2026 | $86.34 | $86.90 | $82.57 | $84.32 | 1.24M |
| 6/25/2026 | $85.69 | $88.72 | $85.12 | $87.15 | 600,599 |
| 6/24/2026 | $83.92 | $88.28 | $83.45 | $84.86 | 781,008 |
| 6/23/2026 | $79.03 | $83.75 | $78.22 | $82.70 | 656,204 |
| 6/22/2026 | $81.24 | $82.54 | $79.59 | $81.85 | 572,250 |
| 6/18/2026 | $82.54 | $83.78 | $79.14 | $80.56 | 1.71M |
| 6/17/2026 | $75.02 | $81.56 | $73.51 | $80.06 | 997,300 |
| 6/16/2026 | $75.69 | $77.20 | $75.00 | $75.50 | 517,512 |
| 6/15/2026 | $81.61 | $82.63 | $74.83 | $75.69 | 964,993 |
| 6/12/2026 | $80.29 | $83.24 | $78.83 | $80.00 | 1.03M |
| 6/11/2026 | $70.75 | $79.13 | $70.39 | $79.00 | 1.55M |
| 6/10/2026 | $70.32 | $71.82 | $68.13 | $68.62 | 587,869 |
| 6/9/2026 | $71.11 | $73.31 | $66.82 | $70.49 | 1.67M |
| 6/8/2026 | $72.20 | $72.41 | $70.22 | $70.27 | 307,027 |
| 6/5/2026 | $71.78 | $73.58 | $69.90 | $70.60 | 637,035 |
| 6/4/2026 | $70.28 | $73.86 | $69.63 | $72.78 | 609,001 |
| 6/3/2026 | $70.85 | $72.11 | $68.95 | $69.59 | 504,360 |
| 6/2/2026 | $70.92 | $73.03 | $70.43 | $71.34 | 385,881 |
| 6/1/2026 | $71.88 | $72.81 | $70.01 | $70.92 | 524,101 |
| 5/29/2026 | $73.27 | $74.11 | $71.55 | $72.50 | 555,435 |
| 5/28/2026 | $71.55 | $75.54 | $70.30 | $73.47 | 629,310 |
| 5/27/2026 | $71.55 | $72.47 | $69.47 | $70.84 | 751,807 |
| 5/26/2026 | $68.83 | $70.72 | $68.52 | $70.37 | 451,075 |
| 5/22/2026 | $67.53 | $68.67 | $65.72 | $67.38 | 549,580 |
| 5/21/2026 | $70.10 | $70.31 | $65.97 | $66.57 | 844,634 |
| 5/20/2026 | $67.79 | $71.89 | $67.29 | $70.82 | 891,835 |
| 5/19/2026 | $66.09 | $67.02 | $63.98 | $66.15 | 559,804 |
| 5/18/2026 | $65.82 | $67.22 | $64.88 | $66.96 | 753,856 |
| 5/15/2026 | $66.84 | $68.73 | $65.43 | $65.49 | 582,775 |
| 5/14/2026 | $66.74 | $69.62 | $63.78 | $68.93 | 862,822 |
| 5/13/2026 | $60.83 | $68.01 | $58.90 | $66.74 | 2.06M |
| 5/12/2026 | $62.72 | $65.66 | $61.05 | $65.22 | 1.11M |
| 5/11/2026 | $62.40 | $63.84 | $60.85 | $63.16 | 729,249 |
| 5/8/2026 | $65.92 | $66.07 | $62.49 | $62.57 | 654,247 |
| 5/7/2026 | $65.57 | $66.47 | $64.57 | $64.96 | 504,774 |
| 5/6/2026 | $63.00 | $65.51 | $62.62 | $65.16 | 618,309 |
| 5/5/2026 | $61.08 | $61.91 | $60.26 | $61.48 | 453,987 |
| 5/4/2026 | $59.34 | $60.34 | $58.61 | $60.08 | 611,667 |