Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	ATRO	16.65	16.79	16.41	16.66	0.08	75,700	1,216	7.79	20.62
2024-04-26	Q	ATRO	16.23	16.68	16.05	16.58	0.46	94,285	1,762	7.75	20.62
2024-04-25	Q	ATRO	16.30	16.30	16.05	16.12	-0.34	138,292	2,439	14.10	18.62
2024-04-24	Q	ATRO	16.68	16.98	16.35	16.46	-0.33	115,078	1,501	16.35	20.62
2024-04-23	Q	ATRO	16.40	16.95	16.20	16.79	0.47	115,333	2,100	15.00	18.64
2024-04-22	Q	ATRO	16.16	16.40	15.98	16.32	0.30	146,860	2,022	14.65	20.62
2024-04-19	Q	ATRO	15.92	16.22	15.83	16.02	0.02	118,460	2,101	14.38	18.11
2024-04-18	Q	ATRO	16.25	16.45	15.96	16.00	-0.12	108,333	2,206	15.80	19.00
2024-04-17	Q	ATRO	16.86	16.935	16.12	16.12	-0.54	100,330	1,244	7.75	18.30
2024-04-16	Q	ATRO	16.62	16.83	16.535	16.66	-0.11	49,670	806	14.87	18.63
2024-04-15	Q	ATRO	17.03	17.16	16.67	16.77	-0.24	53,534	891	16.01	20.62
2024-04-12	Q	ATRO	16.95	17.27	16.82	17.01	0.01	111,860	1,651	16.55	19.00
2024-04-11	Q	ATRO	17.18	17.18	16.79	17.00	-0.08	67,404	1,039	15.11	18.89
2024-04-10	Q	ATRO	17.04	17.195	16.72	17.08	-0.41	134,338	1,796	16.93	19.31
2024-04-09	Q	ATRO	17.82	17.99	17.46	17.49	-0.23	101,935	1,599	15.85	19.91
2024-04-08	Q	ATRO	17.92	17.97	17.70	17.72	0.02	95,378	1,300	17.61	18.70
2024-04-05	Q	ATRO	17.66	17.793	17.64	17.70		49,784	766	17.61	20.10
2024-04-04	Q	ATRO	18.33	18.33	17.655	17.70	-0.39	70,000	900	17.52	20.11
2024-04-03	Q	ATRO	17.55	18.15	17.50	18.09	0.39	108,200	1,461	17.73	20.62
2024-04-02	Q	ATRO	18.11	18.335	17.67	17.70	-0.71	90,808	1,278	17.35	20.09
2024-04-01	Q	ATRO	19.20	19.20	18.40	18.41	-0.63	61,734	1,418	18.38	18.78
2024-03-29	Q	ATRO	18.97	19.35	18.83	19.04	0.12	0	0	16.85	19.42
2024-03-28	Q	ATRO	18.97	19.35	18.83	19.04	0.12	119,384	1,346	16.85	19.42
2024-03-27	Q	ATRO	18.38	19.03	18.30	18.92	0.73	141,438	1,973	18.38	19.20
2024-03-26	Q	ATRO	18.63	18.63	18.16	18.19	-0.27	101,578	1,476	18.00	19.20
2024-03-25	Q	ATRO	18.49	18.65	18.34	18.46	0.05	54,965	1,038	18.00	20.88
2024-03-22	Q	ATRO	19.09	19.31	18.34	18.41	-0.58	90,405	1,496	18.00	20.88
2024-03-21	Q	ATRO	18.26	19.04	18.2375	18.99	0.91	158,917	2,006	18.20	20.00
2024-03-20	Q	ATRO	17.56	18.165	17.54	18.08	0.43	97,301	1,604	17.24	21.64
2024-03-19	Q	ATRO	17.43	17.88	17.43	17.65	0.15	82,808	1,368	17.25	19.82
2024-03-18	Q	ATRO	17.63	17.70	17.46	17.50	-0.15	93,617	1,640	7.75	18.98
2024-03-15	Q	ATRO	17.39	17.77	17.39	17.65	0.24	503,156	1,626	12.13	21.64
2024-03-14	Q	ATRO	17.78	17.93	17.345	17.41	-0.33	97,180	1,453	12.13	19.79
2024-03-13	Q	ATRO	17.85	18.06	17.60	17.74	-0.17	115,222	1,566	17.50	21.48
2024-03-12	Q	ATRO	18.00	18.00	17.64	17.91	-0.17	95,218	1,512	17.50	19.79
2024-03-11	Q	ATRO	18.10	18.27	17.97	18.08	-0.07	87,270	1,553	14.35	19.79
2024-03-08	Q	ATRO	18.60	18.78	17.99	18.15	-0.35	92,545	1,305	17.00	18.98
2024-03-07	Q	ATRO	18.61	18.885	18.45	18.50		92,310	1,348	14.35	20.28
2024-03-06	Q	ATRO	18.28	18.615	18.24	18.50	0.29	99,649	1,517	12.13	21.48
2024-03-05	Q	ATRO	18.95	18.95	18.11	18.21	-0.69	155,931	2,046	18.02	21.48
2024-03-04	Q	ATRO	19.07	19.25	18.43	18.90	-0.21	188,228	2,158	15.80	19.20
2024-03-01	Q	ATRO	19.14	19.27	18.59	19.111	-0.059	225,961	2,374	7.75	21.40
2024-02-29	Q	ATRO	20.11	20.355	18.53	19.17	-0.34	308,901	3,006	7.75	30.10
2024-02-28	Q	ATRO	19.17	19.67	19.07	19.51	0.15	208,836	2,270	21.00	21.68
2024-02-27	Q	ATRO	19.38	19.5997	19.23	19.36	0.14	135,187	1,894	10.00	22.76
2024-02-26	Q	ATRO	18.78	19.28	18.78	19.22	0.28	90,243	1,607	7.75	22.76
2024-02-23	Q	ATRO	18.74	18.955	18.5501	18.94	0.29	87,629	1,365	18.02	21.82
2024-02-22	Q	ATRO	18.89	19.02	18.528	18.65	-0.26	170,010	2,072	18.02	20.97
2024-02-21	Q	ATRO	19.00	19.13	18.865	18.91	-0.15	78,242	1,311	16.79	21.18
2024-02-20	Q	ATRO	18.92	19.22	18.855	19.06	-0.13	89,543	1,274	18.02	19.68
2024-02-19	Q	ATRO	19.13	19.265	18.8828	19.19	-0.02	0	0	10.00	22.76
2024-02-16	Q	ATRO	19.13	19.265	18.8828	19.19	-0.02	121,433	1,507	10.00	22.76
2024-02-15	Q	ATRO	19.09	19.50	18.86	19.21	0.34	127,855	1,682	14.35	20.85
2024-02-14	Q	ATRO	18.54	19.00	18.47	18.87	0.66	103,001	1,188	16.39	20.81
2024-02-13	Q	ATRO	18.56	18.56	18.04	18.21	-0.95	216,729	2,851	18.02	21.82
2024-02-12	Q	ATRO	18.40	19.25	18.40	19.16	0.83	165,252	2,042	18.00	19.68
2024-02-09	Q	ATRO	18.10	18.47	18.01	18.33	0.34	99,798	1,220	16.22	20.53
2024-02-08	Q	ATRO	17.78	18.08	17.6456	17.99	0.20	101,429	1,153	7.75	18.03
2024-02-07	Q	ATRO	17.87	18.19	17.70	17.79	0.05	153,026	1,790	17.26	28.27
2024-02-06	Q	ATRO	17.45	17.99	17.45	17.74	0.30	113,157	1,612	13.95	19.47
2024-02-05	Q	ATRO	17.52	17.53	17.19	17.44	-0.20	72,332	1,475	17.26	27.95
2024-02-02	Q	ATRO	17.38	17.75	17.265	17.64	0.08	105,523	1,694	15.67	19.70
2024-02-01	Q	ATRO	16.97	17.61	16.90	17.56	0.65	180,457	2,113	15.55	19.47
2024-01-31	Q	ATRO	17.41	17.49	16.89	16.91	-0.49	138,067	1,367	13.95	25.00
2024-01-30	Q	ATRO	17.32	17.59	17.20	17.40	-0.04	70,276	973	13.95	27.88