Astronics Corp (ATROB) stock
ATROBOTCAircraft Parts & Auxiliary Equipment, NECFiscal year ends December 31Also trades as ATRO
$63.20+1.58 (+2.56%)
Close on Oct 19, 2026Market cap $2.94BP/E 33.4Yield –
Price history
Astronics share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$63.20
+2.56% on the day
52-week range
$36.71 – $94.29
-33.0% from the high
Change over 52 weeks
+65.0%
From $38.31 on Oct 17, 2025
Average volume
46,982
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $61.20 | $63.20 | $61.01 | $63.20 | +2.56% | 2,458 |
| Oct 12, 2026 | $64.10 | $64.35 | $59.34 | $61.62 | -3.81% | 13,269 |
| Oct 5, 2026 | $68.03 | $69.50 | $62.11 | $64.06 | -7.36% | 51,600 |
| Sep 28, 2026 | $68.05 | $70.70 | $65.00 | $69.15 | +0.19% | 51,415 |
| Sep 21, 2026 | $65.00 | $70.00 | $65.00 | $69.02 | +6.15% | 126,267 |
| Sep 14, 2026 | $72.73 | $72.73 | $62.05 | $65.02 | -11.54% | 44,981 |
| Sep 8, 2026 | $75.12 | $77.98 | $72.09 | $73.50 | -3.80% | 16,197 |
| Aug 31, 2026 | $75.50 | $77.68 | $72.00 | $76.40 | -0.75% | 46,562 |
| Aug 24, 2026 | $72.00 | $83.78 | $72.00 | $76.98 | -0.26% | 36,865 |
| Aug 17, 2026 | $92.00 | $94.29 | $74.21 | $77.18 | -16.99% | 133,842 |
| Aug 10, 2026 | $84.86 | $93.75 | $74.01 | $92.98 | +19.88% | 298,674 |
| Aug 3, 2026 | $67.67 | $80.20 | $67.67 | $77.56 | +12.37% | 75,844 |
| Jul 27, 2026 | $70.16 | $70.16 | $63.00 | $69.02 | -1.62% | 102,413 |
| Jul 20, 2026 | $68.80 | $72.90 | $66.10 | $70.16 | +4.70% | 164,466 |
| Jul 13, 2026 | $71.25 | $73.90 | $64.00 | $67.01 | -7.30% | 251,588 |
| Jul 6, 2026 | $70.45 | $74.92 | $67.49 | $72.29 | +2.54% | 920,314 |
| Jun 29, 2026 | $83.00 | $85.50 | $69.00 | $70.50 | -17.53% | 1,389,759 |
| Jun 22, 2026 | $80.76 | $88.50 | $78.15 | $85.49 | +5.86% | 211,684 |
| Jun 15, 2026 | $91.15 | $91.15 | $73.00 | $80.76 | -0.09% | 286,756 |
| Jun 8, 2026 | $71.13 | $80.83 | $68.33 | $80.83 | +13.65% | 4,283 |
| Jun 1, 2026 | $71.13 | $71.13 | $71.13 | $71.13 | 0.00% | 0 |
| May 26, 2026 | $69.58 | $71.13 | $69.58 | $71.13 | +2.22% | 1,256 |
| May 18, 2026 | $66.67 | $70.83 | $66.67 | $69.58 | +4.37% | 3,438 |
| May 11, 2026 | $60.17 | $66.67 | $60.17 | $66.67 | +16.70% | 385 |
| May 4, 2026 | $57.13 | $57.13 | $57.13 | $57.13 | +0.76% | 1,200 |
| Apr 27, 2026 | $57.50 | $57.50 | $56.69 | $56.69 | -1.41% | 121 |
| Apr 20, 2026 | $65.21 | $65.21 | $57.50 | $57.50 | -11.82% | 524 |
| Apr 13, 2026 | $61.25 | $65.63 | $61.25 | $65.21 | +6.46% | 700 |
| Apr 6, 2026 | $59.67 | $62.65 | $59.67 | $61.25 | +18.74% | 1,138 |
| Mar 30, 2026 | $51.88 | $51.88 | $51.58 | $51.58 | -4.77% | 240 |
| Mar 23, 2026 | $54.17 | $54.17 | $54.17 | $54.17 | +3.01% | 175 |
| Mar 16, 2026 | $54.31 | $54.31 | $52.58 | $52.58 | -10.01% | 635 |
| Mar 9, 2026 | $62.50 | $62.50 | $57.79 | $58.43 | -0.53% | 1,553 |
| Mar 2, 2026 | $67.68 | $69.17 | $58.74 | $58.74 | -7.38% | 5,139 |
| Feb 23, 2026 | $60.83 | $63.43 | $60.83 | $63.43 | +0.14% | 942 |
| Feb 17, 2026 | $64.17 | $64.58 | $62.80 | $63.33 | -1.29% | 1,000 |
| Feb 9, 2026 | $61.02 | $64.16 | $59.05 | $64.16 | +5.15% | 2,460 |
| Feb 2, 2026 | $64.07 | $64.07 | $61.02 | $61.02 | -4.76% | 254 |
| Jan 26, 2026 | $63.63 | $64.67 | $63.63 | $64.07 | +2.37% | 3,274 |
| Jan 20, 2026 | $60.83 | $62.58 | $60.28 | $62.58 | +2.88% | 1,830 |
| Jan 12, 2026 | $54.00 | $61.49 | $54.00 | $60.83 | +12.39% | 30,474 |
| Jan 5, 2026 | $47.43 | $54.13 | $47.43 | $54.13 | +14.13% | 6,748 |
| Dec 29, 2025 | $45.83 | $47.43 | $45.17 | $47.43 | +2.63% | 2,848 |
| Dec 22, 2025 | $45.19 | $46.21 | $45.19 | $46.21 | +2.25% | 1,325 |
| Dec 15, 2025 | $45.60 | $45.60 | $43.57 | $45.19 | -0.90% | 4,446 |
| Dec 8, 2025 | $42.75 | $45.67 | $42.75 | $45.60 | +2.45% | 5,296 |
| Dec 1, 2025 | $45.29 | $45.29 | $44.25 | $44.51 | -1.73% | 1,098 |
| Nov 24, 2025 | $40.21 | $45.45 | $40.21 | $45.29 | +16.88% | 8,897 |
| Nov 17, 2025 | $43.01 | $43.01 | $36.71 | $38.75 | -9.90% | 2,608 |
| Nov 10, 2025 | $39.17 | $43.01 | $38.08 | $43.01 | +9.81% | 1,564 |
| Nov 3, 2025 | $42.73 | $42.73 | $38.80 | $39.17 | -8.33% | 576 |
| Oct 27, 2025 | $42.50 | $42.73 | $39.74 | $42.73 | +0.53% | 1,260 |
| Oct 20, 2025 | $38.71 | $42.71 | $38.71 | $42.50 | +10.94% | 9,807 |
| Oct 13, 2025 | $37.38 | $40.63 | $37.38 | $38.31 | +2.04% | 1,664 |
| Oct 6, 2025 | $39.88 | $40.01 | $37.54 | $37.54 | -4.15% | 4,272 |
| Sep 29, 2025 | $37.40 | $39.34 | $37.08 | $39.17 | +5.86% | 2,298 |
| Sep 22, 2025 | $34.50 | $37.00 | $33.87 | $37.00 | +7.25% | 8,957 |
| Sep 15, 2025 | $33.49 | $34.50 | $33.49 | $34.50 | -4.56% | 1,371 |
| Sep 8, 2025 | $31.44 | $37.08 | $31.44 | $36.15 | +14.97% | 12,076 |
| Sep 2, 2025 | $31.79 | $31.79 | $31.44 | $31.44 | -1.10% | 287 |
| Aug 25, 2025 | $26.97 | $31.80 | $26.97 | $31.79 | +17.89% | 2,177 |
| Aug 18, 2025 | $27.08 | $27.08 | $26.97 | $26.97 | -0.43% | 152 |
| Aug 11, 2025 | $22.90 | $27.08 | $22.90 | $27.08 | +18.27% | 125 |
| Aug 4, 2025 | $30.13 | $30.13 | $22.90 | $22.90 | -23.98% | 361 |
| Jul 28, 2025 | $26.63 | $30.13 | $26.63 | $30.13 | +7.27% | 1,627 |
| Jul 21, 2025 | $29.43 | $29.43 | $27.73 | $28.08 | -4.56% | 750 |
| Jul 14, 2025 | $27.89 | $30.42 | $27.51 | $29.43 | -2.94% | 5,440 |
| Jul 7, 2025 | $27.25 | $30.32 | $25.70 | $30.32 | +11.25% | 1,346 |
| Jun 30, 2025 | $26.97 | $27.25 | $26.97 | $27.25 | -2.91% | 377 |
| Jun 23, 2025 | $27.58 | $28.25 | $27.58 | $28.07 | +2.06% | 1,666 |
| Jun 16, 2025 | $28.94 | $29.24 | $26.95 | $27.50 | -8.33% | 1,117 |
| Jun 9, 2025 | $27.92 | $30.00 | $27.36 | $30.00 | +8.11% | 6,056 |
| Jun 2, 2025 | $24.81 | $27.75 | $24.81 | $27.75 | +11.63% | 3,480 |
| May 27, 2025 | $25.67 | $26.33 | $24.86 | $24.86 | -0.57% | 2,304 |
| May 19, 2025 | $24.17 | $25.83 | $23.81 | $25.00 | 0.00% | 3,656 |
| May 12, 2025 | $23.42 | $25.00 | $23.05 | $25.00 | +8.58% | 5,598 |
| May 5, 2025 | $18.80 | $23.46 | $18.80 | $23.03 | +28.99% | 10,283 |
| Apr 28, 2025 | $18.33 | $18.33 | $17.63 | $17.85 | +4.23% | 1,638 |
| Apr 21, 2025 | $17.50 | $17.50 | $16.28 | $17.13 | -2.14% | 1,900 |
| Apr 14, 2025 | $18.14 | $19.95 | $17.50 | $17.50 | -6.42% | 9,196 |
| Apr 7, 2025 | $17.03 | $19.38 | $17.03 | $18.70 | -1.97% | 1,154 |
| Mar 31, 2025 | $22.00 | $22.00 | $17.42 | $19.08 | -13.30% | 630 |
| Mar 24, 2025 | $20.51 | $22.00 | $20.51 | $22.00 | +6.45% | 4,611 |
| Mar 17, 2025 | $20.75 | $20.75 | $20.67 | $20.67 | -0.40% | 125 |
| Mar 10, 2025 | $20.75 | $20.79 | $20.17 | $20.75 | 0.00% | 6,010 |
| Mar 3, 2025 | $15.25 | $21.58 | $15.25 | $20.75 | +36.07% | 21,953 |
| Feb 24, 2025 | $15.26 | $15.26 | $15.25 | $15.25 | -0.05% | 162 |
| Feb 18, 2025 | $15.26 | $15.26 | $15.26 | $15.26 | 0.00% | 0 |
| Feb 10, 2025 | $15.26 | $15.26 | $15.26 | $15.26 | 0.00% | 0 |
| Feb 3, 2025 | $13.97 | $15.42 | $13.97 | $15.26 | +9.25% | 1,447 |
| Jan 27, 2025 | $14.79 | $14.79 | $13.97 | $13.97 | -5.58% | 804 |
| Jan 21, 2025 | $14.17 | $14.79 | $14.17 | $14.79 | +4.41% | 2,917 |
| Jan 13, 2025 | $13.25 | $14.17 | $13.25 | $14.17 | +6.05% | 5,028 |
| Jan 6, 2025 | $13.39 | $13.39 | $12.38 | $13.36 | -0.25% | 1,737 |
| Dec 30, 2024 | $12.45 | $13.41 | $12.45 | $13.39 | +7.28% | 7,300 |
| Dec 23, 2024 | $12.77 | $12.77 | $12.38 | $12.48 | -5.79% | 2,802 |
| Dec 16, 2024 | $13.33 | $13.47 | $13.25 | $13.25 | -0.62% | 5,190 |
| Dec 9, 2024 | $13.33 | $13.58 | $13.33 | $13.33 | -0.06% | 3,337 |
| Dec 2, 2024 | $13.20 | $13.34 | $13.20 | $13.34 | +1.07% | 180 |
| Nov 25, 2024 | $14.29 | $14.38 | $12.50 | $13.20 | -7.64% | 3,064 |
| Nov 18, 2024 | $12.88 | $14.29 | $12.88 | $14.29 | +11.00% | 637 |
| Nov 11, 2024 | $14.29 | $14.29 | $12.88 | $12.88 | -9.91% | 590 |
| Nov 4, 2024 | $14.28 | $16.75 | $14.28 | $14.29 | +0.88% | 3,587 |
| Oct 28, 2024 | $14.78 | $14.78 | $14.17 | $14.17 | -4.17% | 203 |
| Oct 21, 2024 | $16.04 | $16.04 | $14.78 | $14.78 | -7.84% | 720 |
| Oct 14, 2024 | $16.06 | $17.34 | $16.04 | $16.04 | -0.05% | 3,720 |
| Oct 7, 2024 | $16.54 | $16.58 | $16.05 | $16.05 | -2.97% | 480 |
| Sep 30, 2024 | $16.38 | $16.54 | $16.38 | $16.54 | +1.53% | 480 |
| Sep 23, 2024 | $16.73 | $16.73 | $15.53 | $16.29 | +3.60% | 840 |
| Sep 16, 2024 | $15.48 | $16.83 | $15.48 | $15.73 | +1.62% | 1,320 |
| Sep 9, 2024 | $15.75 | $15.75 | $15.44 | $15.48 | -3.53% | 840 |
| Sep 3, 2024 | $17.83 | $17.83 | $16.04 | $16.04 | -13.75% | 3,360 |
| Aug 26, 2024 | $17.25 | $18.60 | $17.02 | $18.60 | +7.57% | 3,480 |
| Aug 19, 2024 | $14.98 | $17.29 | $14.98 | $17.29 | +15.41% | 13,200 |
| Aug 12, 2024 | $14.98 | $14.98 | $14.98 | $14.98 | +0.06% | 360 |
| Aug 5, 2024 | $18.07 | $18.07 | $14.98 | $14.98 | -17.11% | 720 |
| Jul 29, 2024 | $18.07 | $18.07 | $18.07 | $18.07 | 0.00% | 0 |
| Jul 22, 2024 | $16.78 | $19.36 | $16.78 | $18.07 | -3.30% | 1,680 |
| Jul 15, 2024 | $16.75 | $18.68 | $16.75 | $18.68 | +11.54% | 14,280 |
| Jul 8, 2024 | $16.75 | $16.75 | $16.75 | $16.75 | -0.49% | 600 |
| Jul 1, 2024 | $15.32 | $16.83 | $15.32 | $16.83 | +0.50% | 2,400 |
| Jun 24, 2024 | $16.23 | $16.75 | $16.21 | $16.75 | +9.12% | 1,200 |
| Jun 17, 2024 | $14.88 | $15.83 | $14.88 | $15.35 | +3.19% | 1,080 |
| Jun 10, 2024 | $15.15 | $15.77 | $14.88 | $14.88 | -3.09% | 2,760 |
| Jun 3, 2024 | $17.29 | $17.29 | $15.35 | $15.35 | -11.23% | 840 |
| May 28, 2024 | $17.29 | $17.29 | $17.29 | $17.29 | 0.00% | 120 |
| May 20, 2024 | $17.08 | $17.71 | $16.99 | $17.29 | +4.43% | 9,360 |
| May 13, 2024 | $15.75 | $17.04 | $15.75 | $16.56 | +5.13% | 1,440 |
| May 6, 2024 | $15.54 | $15.75 | $15.54 | $15.75 | +11.57% | 2,160 |
| Apr 29, 2024 | $13.28 | $14.12 | $13.28 | $14.12 | +6.27% | 120 |
| Apr 22, 2024 | $13.28 | $13.28 | $13.28 | $13.28 | -0.38% | 360 |
| Apr 15, 2024 | $14.13 | $14.13 | $13.33 | $13.33 | -5.60% | 720 |
| Apr 8, 2024 | $14.11 | $14.13 | $14.11 | $14.13 | +0.83% | 720 |
| Apr 1, 2024 | $11.25 | $14.28 | $11.25 | $14.01 | -8.19% | 3,360 |
| Mar 25, 2024 | $14.95 | $15.36 | $14.60 | $15.26 | +7.01% | 840 |
| Mar 18, 2024 | $14.66 | $14.66 | $14.26 | $14.26 | -3.33% | 360 |
| Mar 11, 2024 | $14.65 | $14.75 | $14.65 | $14.75 | -7.38% | 480 |
| Mar 4, 2024 | $15.48 | $15.93 | $13.66 | $15.93 | +3.19% | 5,280 |
| Feb 26, 2024 | $15.43 | $15.43 | $15.43 | $15.43 | 0.00% | 0 |
| Feb 20, 2024 | $15.43 | $15.43 | $15.43 | $15.43 | 0.00% | 120 |
| Feb 12, 2024 | $15.16 | $15.43 | $14.68 | $15.43 | +1.81% | 1,080 |
| Feb 5, 2024 | $14.08 | $15.16 | $14.08 | $15.16 | +4.54% | 960 |
| Jan 29, 2024 | $14.32 | $14.70 | $14.32 | $14.50 | +1.28% | 5,400 |
| Jan 22, 2024 | $14.53 | $14.53 | $14.32 | $14.32 | -1.49% | 360 |
| Jan 16, 2024 | $14.53 | $14.53 | $14.53 | $14.53 | 0.00% | 0 |
| Jan 8, 2024 | $14.53 | $14.53 | $14.53 | $14.53 | 0.00% | 0 |
| Jan 2, 2024 | $14.53 | $14.53 | $14.53 | $14.53 | 0.00% | 0 |
| Dec 26, 2023 | $14.26 | $14.58 | $14.25 | $14.53 | +8.66% | 3,840 |
| Dec 18, 2023 | $13.38 | $13.38 | $13.38 | $13.38 | 0.00% | 0 |
| Dec 11, 2023 | $12.57 | $13.58 | $12.57 | $13.38 | +6.43% | 5,400 |
| Dec 4, 2023 | $13.06 | $13.33 | $12.57 | $12.57 | -1.18% | 2,040 |
| Nov 27, 2023 | $12.97 | $12.97 | $12.37 | $12.72 | -1.93% | 1,560 |
| Nov 20, 2023 | $12.83 | $13.00 | $12.83 | $12.97 | +1.04% | 1,080 |
| Nov 13, 2023 | $11.75 | $12.96 | $11.75 | $12.83 | +9.22% | 8,400 |
| Nov 6, 2023 | $11.93 | $13.83 | $11.75 | $11.75 | -1.47% | 3,840 |
| Oct 30, 2023 | $11.95 | $12.08 | $11.93 | $11.93 | -0.21% | 1,560 |
| Oct 23, 2023 | $12.67 | $12.67 | $11.95 | $11.95 | -5.97% | 1,920 |
| Oct 16, 2023 | $12.71 | $12.86 | $12.71 | $12.71 | 0.00% | 1,320 |
| Oct 9, 2023 | $13.59 | $13.59 | $12.70 | $12.71 | -6.50% | 7,080 |
| Oct 2, 2023 | $13.39 | $13.59 | $13.00 | $13.59 | +1.49% | 2,760 |
| Sep 25, 2023 | $13.10 | $13.44 | $12.99 | $13.39 | +2.29% | 17,520 |
| Sep 18, 2023 | $13.78 | $13.96 | $13.09 | $13.09 | -5.30% | 840 |
| Sep 11, 2023 | $14.73 | $14.73 | $13.77 | $13.83 | -6.11% | 3,000 |
| Sep 5, 2023 | $14.73 | $14.73 | $14.73 | $14.73 | 0.00% | 0 |
| Aug 28, 2023 | $14.56 | $14.81 | $14.56 | $14.73 | +1.15% | 1,200 |
| Aug 21, 2023 | $14.21 | $14.56 | $14.15 | $14.56 | +3.19% | 2,640 |
| Aug 14, 2023 | $14.15 | $14.25 | $13.83 | $14.11 | +0.06% | 1,800 |
| Aug 7, 2023 | $15.31 | $15.31 | $14.10 | $14.10 | -0.47% | 2,880 |
| Jul 31, 2023 | $17.00 | $18.11 | $14.11 | $14.17 | -16.01% | 2,040 |
| Jul 24, 2023 | $17.99 | $17.99 | $16.87 | $16.87 | -7.50% | 1,440 |
| Jul 17, 2023 | $15.49 | $18.63 | $15.49 | $18.23 | +19.50% | 12,480 |
| Jul 10, 2023 | $15.73 | $15.84 | $15.10 | $15.26 | -4.14% | 3,120 |
| Jul 3, 2023 | $16.54 | $16.54 | $14.17 | $15.92 | -3.78% | 1,200 |
| Jun 26, 2023 | $16.75 | $17.71 | $16.53 | $16.54 | -1.24% | 12,000 |
| Jun 20, 2023 | $15.00 | $16.78 | $15.00 | $16.75 | +11.67% | 5,880 |
| Jun 12, 2023 | $14.55 | $15.00 | $14.55 | $15.00 | +4.77% | 7,080 |
| Jun 5, 2023 | $13.96 | $14.80 | $13.96 | $14.32 | +4.31% | 9,240 |
| May 30, 2023 | $13.73 | $13.73 | $13.73 | $13.73 | 0.00% | 240 |
| May 22, 2023 | $14.62 | $14.73 | $13.73 | $13.73 | -3.68% | 3,120 |
| May 15, 2023 | $13.09 | $14.34 | $13.09 | $14.25 | +8.85% | 4,560 |
| May 8, 2023 | $12.55 | $13.09 | $12.55 | $13.09 | +4.32% | 120 |
| May 1, 2023 | $12.55 | $12.55 | $12.55 | $12.55 | 0.00% | 120 |
| Apr 24, 2023 | $12.92 | $12.92 | $12.53 | $12.55 | -2.84% | 1,320 |
| Apr 17, 2023 | $12.92 | $12.92 | $12.92 | $12.92 | 0.00% | 0 |
| Apr 10, 2023 | $11.35 | $12.92 | $11.35 | $12.92 | +13.80% | 5,040 |
| Apr 3, 2023 | $11.08 | $11.46 | $10.98 | $11.35 | +23.82% | 33,240 |
| Mar 27, 2023 | $10.63 | $11.26 | $9.17 | $9.17 | -13.73% | 4,800 |
| Mar 20, 2023 | $10.26 | $10.68 | $10.26 | $10.63 | +4.77% | 3,600 |
| Mar 13, 2023 | $10.47 | $10.72 | $9.68 | $10.14 | -6.38% | 5,280 |
| Mar 6, 2023 | $12.47 | $12.47 | $10.47 | $10.83 | -13.10% | 1,560 |
| Feb 27, 2023 | $12.29 | $12.56 | $10.44 | $12.47 | +1.42% | 1,920 |
| Feb 21, 2023 | $12.13 | $12.58 | $12.13 | $12.29 | +0.55% | 1,200 |
| Feb 13, 2023 | $11.98 | $12.23 | $10.42 | $12.23 | +4.79% | 6,840 |
| Feb 6, 2023 | $12.48 | $12.48 | $11.67 | $11.67 | -6.48% | 840 |
| Jan 30, 2023 | $12.01 | $12.48 | $11.68 | $12.48 | +0.54% | 14,160 |
| Jan 23, 2023 | $12.00 | $12.44 | $12.00 | $12.41 | +6.21% | 9,360 |
| Jan 17, 2023 | $9.17 | $11.68 | $8.79 | $11.68 | +27.45% | 1,440 |
| Jan 9, 2023 | $8.54 | $9.17 | $8.54 | $9.17 | +7.32% | 2,040 |
| Jan 3, 2023 | $8.65 | $8.65 | $8.39 | $8.54 | +3.02% | 960 |
| Dec 27, 2022 | $8.11 | $8.33 | $8.08 | $8.29 | +6.99% | 4,440 |
| Dec 19, 2022 | $7.98 | $8.04 | $7.75 | $7.75 | -3.13% | 3,360 |
| Dec 12, 2022 | $8.38 | $8.53 | $8.00 | $8.00 | -11.93% | 1,800 |
| Dec 5, 2022 | $7.23 | $9.08 | $7.23 | $9.08 | +25.72% | 720 |
| Nov 28, 2022 | $6.63 | $7.23 | $6.63 | $7.23 | +9.06% | 2,880 |
| Nov 21, 2022 | $6.63 | $6.63 | $6.63 | $6.63 | 0.00% | 0 |
| Nov 14, 2022 | $7.30 | $7.48 | $6.58 | $6.63 | -9.25% | 6,840 |
| Nov 7, 2022 | $7.43 | $7.43 | $6.47 | $7.30 | -1.79% | 3,840 |
| Oct 31, 2022 | $7.43 | $7.43 | $7.43 | $7.43 | 0.00% | 0 |
| Oct 24, 2022 | $6.72 | $7.43 | $6.72 | $7.43 | +10.67% | 120 |
| Oct 17, 2022 | $6.59 | $6.85 | $5.92 | $6.72 | +1.90% | 840 |
| Oct 10, 2022 | $6.65 | $6.65 | $6.59 | $6.59 | -0.88% | 240 |
| Oct 3, 2022 | $6.95 | $6.95 | $6.65 | $6.65 | -4.32% | 480 |
| Sep 26, 2022 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| Sep 19, 2022 | $6.65 | $7.15 | $6.65 | $6.95 | +4.51% | 840 |
| Sep 12, 2022 | $7.03 | $7.03 | $6.65 | $6.65 | -5.34% | 120 |
| Sep 6, 2022 | $7.25 | $7.25 | $7.03 | $7.03 | -3.10% | 720 |
| Aug 29, 2022 | $8.75 | $8.75 | $7.25 | $7.25 | -17.14% | 480 |
| Aug 22, 2022 | $9.56 | $9.56 | $8.75 | $8.75 | -8.46% | 240 |
| Aug 15, 2022 | $9.56 | $9.56 | $9.56 | $9.56 | +7.00% | 240 |
| Aug 8, 2022 | $8.93 | $8.93 | $8.93 | $8.93 | 0.00% | 120 |
| Aug 1, 2022 | $8.96 | $8.96 | $8.93 | $8.93 | -0.28% | 240 |
| Jul 25, 2022 | $8.33 | $8.96 | $8.33 | $8.96 | +4.17% | 3,240 |
| Jul 18, 2022 | $8.01 | $8.77 | $8.01 | $8.60 | +7.39% | 3,720 |
| Jul 11, 2022 | $8.01 | $8.01 | $8.01 | $8.01 | 0.00% | 0 |
| Jul 5, 2022 | $8.01 | $8.01 | $8.01 | $8.01 | 0.00% | 0 |
| Jun 27, 2022 | $9.07 | $9.07 | $8.01 | $8.01 | -11.02% | 840 |
| Jun 21, 2022 | $9.25 | $9.25 | $8.75 | $9.00 | -2.70% | 360 |
| Jun 13, 2022 | $9.33 | $9.33 | $9.25 | $9.25 | -3.06% | 240 |
| Jun 6, 2022 | $8.98 | $9.54 | $8.98 | $9.54 | +8.94% | 1,320 |
| May 31, 2022 | $8.53 | $8.76 | $8.53 | $8.76 | +2.64% | 1,200 |
| May 23, 2022 | $8.87 | $8.87 | $8.01 | $8.53 | -3.76% | 720 |
| May 16, 2022 | $8.55 | $8.87 | $8.55 | $8.87 | +3.80% | 600 |
| May 9, 2022 | $8.08 | $8.54 | $8.08 | $8.54 | +5.67% | 120 |
| May 2, 2022 | $8.08 | $8.08 | $8.08 | $8.08 | 0.00% | 120 |
| Apr 25, 2022 | $9.42 | $9.42 | $7.93 | $8.08 | -14.16% | 2,640 |
| Apr 18, 2022 | $9.46 | $9.46 | $9.42 | $9.42 | -2.59% | 480 |
| Apr 11, 2022 | $10.00 | $10.00 | $9.67 | $9.67 | -3.33% | 240 |
| Apr 4, 2022 | $10.50 | $10.50 | $10.00 | $10.00 | -10.18% | 240 |
| Mar 28, 2022 | $11.79 | $11.79 | $11.13 | $11.13 | -5.58% | 2,160 |
| Mar 21, 2022 | $11.08 | $11.88 | $10.80 | $11.79 | +6.39% | 3,840 |
| Mar 14, 2022 | $10.77 | $11.08 | $10.77 | $11.08 | +2.94% | 960 |
| Mar 7, 2022 | $10.80 | $11.54 | $10.71 | $10.77 | -7.12% | 38,640 |
| Feb 28, 2022 | $11.59 | $11.59 | $11.59 | $11.59 | 0.00% | 120 |
| Feb 22, 2022 | $11.59 | $11.59 | $11.59 | $11.59 | 0.00% | 0 |
| Feb 14, 2022 | $11.32 | $11.67 | $11.32 | $11.59 | +2.43% | 3,600 |
| Feb 7, 2022 | $9.42 | $11.32 | $9.42 | $11.32 | +20.18% | 1,440 |
| Jan 31, 2022 | $9.96 | $9.96 | $9.42 | $9.42 | -5.04% | 1,680 |
| Jan 24, 2022 | $10.04 | $10.55 | $9.43 | $9.92 | -1.57% | 8,640 |
| Jan 18, 2022 | $10.88 | $11.00 | $10.08 | $10.08 | -7.36% | 4,560 |
| Jan 10, 2022 | $11.08 | $11.10 | $10.50 | $10.88 | -0.84% | 2,400 |
| Jan 3, 2022 | $10.02 | $11.21 | $9.93 | $10.97 | +9.58% | 1,680 |
| Dec 27, 2021 | $9.88 | $10.01 | $9.65 | $10.01 | +4.43% | 5,640 |
| Dec 20, 2021 | $9.50 | $9.58 | $8.71 | $9.58 | +1.59% | 2,280 |
| Dec 13, 2021 | $8.66 | $9.43 | $8.66 | $9.43 | +2.91% | 2,280 |
| Dec 6, 2021 | $8.58 | $9.35 | $8.04 | $9.17 | +7.63% | 4,200 |
| Nov 29, 2021 | $9.16 | $9.16 | $8.48 | $8.52 | -7.01% | 9,720 |
| Nov 22, 2021 | $10.39 | $10.39 | $9.07 | $9.16 | -13.46% | 4,560 |
| Nov 15, 2021 | $11.73 | $11.73 | $10.58 | $10.58 | -11.81% | 4,920 |
| Nov 8, 2021 | $11.50 | $12.25 | $11.50 | $12.00 | +4.35% | 8,280 |
| Nov 1, 2021 | $10.91 | $11.50 | $10.49 | $11.50 | +5.42% | 3,360 |
| Oct 25, 2021 | $11.09 | $11.09 | $10.46 | $10.91 | -5.35% | 2,520 |
| Oct 18, 2021 | $11.32 | $11.53 | $11.32 | $11.53 | -2.67% | 480 |
| Oct 11, 2021 | $11.47 | $11.92 | $11.47 | $11.84 | +3.27% | 480 |
| Oct 4, 2021 | $12.30 | $12.30 | $11.47 | $11.47 | -6.77% | 120 |
| Sep 27, 2021 | $11.08 | $12.30 | $11.08 | $12.30 | +10.98% | 3,240 |
| Sep 20, 2021 | $10.88 | $11.43 | $10.88 | $11.08 | +3.50% | 960 |
| Sep 13, 2021 | $11.21 | $11.21 | $10.71 | $10.71 | -2.28% | 3,840 |
| Sep 7, 2021 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Aug 30, 2021 | $10.96 | $10.96 | $10.96 | $10.96 | 0.00% | 0 |
| Aug 23, 2021 | $10.75 | $11.02 | $10.75 | $10.96 | +1.94% | 840 |
| Aug 16, 2021 | $11.92 | $11.92 | $10.75 | $10.75 | -9.79% | 600 |
| Aug 9, 2021 | $12.08 | $12.08 | $11.67 | $11.92 | -10.62% | 1,920 |
| Aug 2, 2021 | $14.21 | $14.21 | $13.33 | $13.33 | -7.25% | 240 |
| Jul 26, 2021 | $15.79 | $15.79 | $14.38 | $14.38 | -8.97% | 240 |
| Jul 19, 2021 | $14.63 | $15.79 | $14.63 | $15.79 | +0.48% | 2,160 |
| Jul 12, 2021 | $15.58 | $15.72 | $15.01 | $15.72 | +0.86% | 720 |
| Jul 6, 2021 | $14.88 | $15.58 | $14.34 | $15.58 | +14.72% | 1,680 |
| Jun 28, 2021 | $14.63 | $14.63 | $13.58 | $13.58 | -7.18% | 120 |
| Jun 21, 2021 | $14.63 | $14.83 | $14.07 | $14.63 | -1.90% | 6,720 |
| Jun 14, 2021 | $16.17 | $16.80 | $14.92 | $14.92 | -2.56% | 1,440 |
| Jun 7, 2021 | $14.53 | $15.31 | $14.53 | $15.31 | +5.33% | 1,680 |
| Jun 1, 2021 | $13.58 | $14.65 | $13.58 | $14.53 | +6.99% | 1,560 |
| May 24, 2021 | $13.58 | $13.58 | $13.58 | $13.58 | +0.93% | 360 |
| May 17, 2021 | $13.46 | $13.46 | $13.46 | $13.46 | 0.00% | 0 |
| May 10, 2021 | $13.83 | $13.83 | $12.96 | $13.46 | -2.71% | 1,320 |
| May 3, 2021 | $14.58 | $14.67 | $13.83 | $13.83 | -5.14% | 5,640 |
| Apr 26, 2021 | $14.33 | $14.58 | $14.06 | $14.58 | +5.80% | 960 |
| Apr 19, 2021 | $14.14 | $14.20 | $13.78 | $13.78 | -3.05% | 1,680 |
| Apr 12, 2021 | $15.28 | $15.28 | $14.22 | $14.22 | -6.98% | 1,920 |
| Apr 5, 2021 | $14.93 | $15.37 | $14.93 | $15.28 | +1.38% | 1,320 |
| Mar 29, 2021 | $14.48 | $15.08 | $14.48 | $15.08 | +5.73% | 2,520 |
| Mar 22, 2021 | $15.28 | $15.28 | $14.26 | $14.26 | -6.66% | 3,480 |
| Mar 15, 2021 | $15.74 | $15.78 | $14.67 | $15.28 | -0.92% | 5,880 |
| Mar 8, 2021 | $13.33 | $15.42 | $13.33 | $15.42 | +20.13% | 5,160 |
| Mar 1, 2021 | $13.93 | $13.93 | $12.71 | $12.83 | -7.84% | 7,320 |
| Feb 22, 2021 | $13.80 | $14.31 | $12.85 | $13.93 | +0.91% | 9,960 |
| Feb 16, 2021 | $13.42 | $13.88 | $13.42 | $13.80 | +4.81% | 9,600 |
| Feb 8, 2021 | $11.84 | $13.92 | $11.84 | $13.17 | +15.67% | 7,080 |
| Feb 1, 2021 | $10.15 | $11.38 | $10.15 | $11.38 | +4.19% | 5,880 |
| Jan 25, 2021 | $11.96 | $11.96 | $10.93 | $10.93 | -7.09% | 1,320 |
| Jan 19, 2021 | $11.71 | $11.88 | $11.71 | $11.76 | +0.43% | 1,440 |
| Jan 11, 2021 | $10.55 | $11.92 | $10.55 | $11.71 | +10.98% | 2,400 |
| Jan 4, 2021 | $11.06 | $11.06 | $10.13 | $10.55 | -4.60% | 4,560 |
| Dec 28, 2020 | $10.68 | $11.45 | $10.67 | $11.06 | +2.55% | 4,920 |
| Dec 21, 2020 | $9.78 | $11.04 | $9.78 | $10.78 | +7.83% | 5,160 |
| Dec 14, 2020 | $10.29 | $10.29 | $9.87 | $10.00 | -2.83% | 3,000 |
| Dec 7, 2020 | $10.29 | $10.50 | $10.29 | $10.29 | -5.00% | 1,560 |
| Nov 30, 2020 | $9.48 | $10.83 | $9.47 | $10.83 | +22.07% | 2,520 |
| Nov 23, 2020 | $8.88 | $8.88 | $8.88 | $8.88 | 0.00% | 360 |
| Nov 16, 2020 | $7.21 | $8.88 | $7.21 | $8.88 | +23.12% | 2,880 |
| Nov 9, 2020 | $6.54 | $7.38 | $6.25 | $7.21 | +27.77% | 3,240 |
| Nov 2, 2020 | $5.24 | $5.80 | $5.24 | $5.64 | +4.15% | 1,560 |
| Oct 26, 2020 | $6.03 | $6.03 | $5.42 | $5.42 | -12.28% | 960 |
| Oct 19, 2020 | $6.24 | $6.33 | $6.13 | $6.18 | -4.63% | 3,000 |
| Oct 12, 2020 | $6.93 | $6.99 | $6.00 | $6.48 | -6.83% | 3,960 |
| Oct 5, 2020 | $6.47 | $6.95 | $6.47 | $6.95 | +4.91% | 2,160 |
| Sep 28, 2020 | $6.33 | $6.63 | $6.33 | $6.63 | +4.74% | 120 |
| Sep 21, 2020 | $6.87 | $6.93 | $6.33 | $6.33 | -15.10% | 1,920 |
| Sep 14, 2020 | $6.71 | $7.45 | $6.71 | $7.45 | +16.10% | 4,680 |
| Sep 8, 2020 | $7.18 | $7.18 | $6.42 | $6.42 | -17.03% | 2,400 |
| Aug 31, 2020 | $7.92 | $7.92 | $7.73 | $7.73 | -2.32% | 360 |
| Aug 24, 2020 | $7.69 | $7.96 | $7.69 | $7.92 | -3.16% | 1,080 |
| Aug 17, 2020 | $8.45 | $8.45 | $8.18 | $8.18 | -10.25% | 1,080 |
| Aug 10, 2020 | $8.56 | $9.11 | $8.56 | $9.11 | +6.43% | 240 |
| Aug 3, 2020 | $6.83 | $8.56 | $6.83 | $8.56 | +18.87% | 3,000 |
| Jul 27, 2020 | $7.83 | $7.83 | $7.20 | $7.20 | -8.08% | 3,960 |
| Jul 20, 2020 | $7.96 | $7.96 | $7.83 | $7.83 | -1.57% | 840 |
| Jul 13, 2020 | $7.83 | $8.04 | $7.58 | $7.96 | +7.67% | 2,160 |
| Jul 6, 2020 | $8.39 | $8.39 | $7.39 | $7.39 | -11.92% | 720 |
| Jun 29, 2020 | $8.54 | $8.54 | $8.39 | $8.39 | +1.72% | 360 |
| Jun 22, 2020 | $8.29 | $8.76 | $8.25 | $8.25 | -0.50% | 1,320 |
| Jun 15, 2020 | $9.56 | $9.63 | $8.29 | $8.29 | -13.25% | 8,760 |
| Jun 8, 2020 | $12.81 | $12.88 | $8.72 | $9.56 | -21.76% | 2,880 |
| Jun 1, 2020 | $7.53 | $12.72 | $7.53 | $12.22 | +62.17% | 3,240 |
| May 26, 2020 | $7.41 | $8.00 | $7.25 | $7.53 | +1.69% | 5,520 |
| May 18, 2020 | $6.13 | $7.74 | $6.13 | $7.41 | +22.62% | 3,960 |
| May 11, 2020 | $6.90 | $7.44 | $6.04 | $6.04 | -17.89% | 3,240 |
| May 4, 2020 | $7.08 | $7.36 | $6.03 | $7.36 | -2.97% | 7,680 |
| Apr 27, 2020 | $6.46 | $8.20 | $6.46 | $7.58 | +17.42% | 4,560 |
| Apr 20, 2020 | $6.67 | $6.71 | $6.34 | $6.46 | -3.13% | 4,440 |
| Apr 13, 2020 | $7.47 | $7.47 | $6.25 | $6.67 | -10.71% | 2,520 |
| Apr 6, 2020 | $7.00 | $7.75 | $6.92 | $7.47 | +21.41% | 6,480 |
| Mar 30, 2020 | $6.72 | $7.74 | $5.42 | $6.15 | -19.52% | 6,840 |
| Mar 23, 2020 | $6.63 | $8.13 | $6.21 | $7.64 | +22.27% | 13,080 |
| Mar 16, 2020 | $9.99 | $11.13 | $6.25 | $6.25 | -48.28% | 12,600 |
| Mar 9, 2020 | $14.67 | $14.67 | $10.65 | $12.08 | -20.11% | 11,280 |
| Mar 2, 2020 | $16.38 | $17.46 | $14.38 | $15.13 | -10.15% | 7,680 |
| Feb 24, 2020 | $20.12 | $20.12 | $16.13 | $16.83 | -16.18% | 26,400 |
| Feb 18, 2020 | $20.48 | $20.48 | $19.92 | $20.08 | -4.74% | 5,640 |
| Feb 10, 2020 | $21.14 | $21.30 | $20.90 | $21.08 | -2.88% | 2,280 |
| Feb 3, 2020 | $22.04 | $22.50 | $21.71 | $21.71 | -1.06% | 3,480 |
| Jan 27, 2020 | $23.06 | $23.21 | $21.94 | $21.94 | -5.46% | 3,120 |
| Jan 21, 2020 | $23.92 | $23.92 | $23.21 | $23.21 | -3.47% | 1,200 |
| Jan 13, 2020 | $23.39 | $24.04 | $23.39 | $24.04 | +2.78% | 120 |
| Jan 6, 2020 | $23.88 | $23.88 | $23.39 | $23.39 | +0.25% | 4,560 |
| Dec 30, 2019 | $23.47 | $23.58 | $23.33 | $23.33 | -0.14% | 1,080 |
| Dec 23, 2019 | $23.83 | $23.83 | $23.22 | $23.37 | -1.79% | 124,440 |
| Dec 16, 2019 | $24.17 | $24.50 | $23.30 | $23.79 | -3.22% | 86,280 |
| Dec 9, 2019 | $24.26 | $25.17 | $23.26 | $24.58 | +3.47% | 5,040 |
| Dec 2, 2019 | $23.93 | $24.79 | $23.75 | $23.76 | +3.63% | 1,560 |
| Nov 25, 2019 | $24.13 | $24.13 | $22.93 | $22.93 | -4.51% | 840 |
| Nov 18, 2019 | $25.71 | $25.71 | $24.01 | $24.01 | -6.61% | 4,800 |
| Nov 11, 2019 | $26.18 | $26.18 | $25.71 | $25.71 | -1.81% | 600 |
| Nov 4, 2019 | $24.17 | $27.21 | $24.17 | $26.18 | +8.34% | 39,960 |
| Oct 28, 2019 | $25.21 | $25.21 | $24.17 | $24.17 | -4.13% | 50,640 |
| Oct 21, 2019 | $24.50 | $25.21 | $24.17 | $25.21 | -1.50% | 71,760 |
| Oct 14, 2019 | $24.58 | $25.59 | $24.58 | $25.59 | +4.10% | 840 |
| Oct 7, 2019 | $23.38 | $24.84 | $23.38 | $24.58 | +5.17% | 61,800 |
| Sep 30, 2019 | $24.43 | $24.43 | $23.38 | $23.38 | -2.81% | 14,520 |
| Sep 23, 2019 | $25.31 | $25.31 | $23.94 | $24.05 | -9.25% | 4,920 |
| Sep 16, 2019 | $26.02 | $27.04 | $26.01 | $26.50 | +2.58% | 4,200 |
| Sep 9, 2019 | $23.08 | $25.83 | $23.08 | $25.83 | +11.91% | 1,560 |
| Sep 3, 2019 | $22.22 | $23.33 | $22.22 | $23.08 | -1.18% | 35,880 |
| Aug 26, 2019 | $22.93 | $23.36 | $22.25 | $23.36 | +1.15% | 2,160 |
| Aug 19, 2019 | $22.46 | $23.09 | $22.45 | $23.09 | +2.82% | 960 |
| Aug 12, 2019 | $22.50 | $22.50 | $21.53 | $22.46 | -3.47% | 4,080 |
| Aug 5, 2019 | $25.92 | $26.58 | $22.39 | $23.27 | -25.11% | 4,080 |
| Jul 29, 2019 | $31.91 | $31.99 | $30.63 | $31.07 | -2.76% | 4,560 |
| Jul 22, 2019 | $31.67 | $31.99 | $31.44 | $31.95 | +0.89% | 4,920 |
| Jul 15, 2019 | $32.50 | $32.50 | $31.67 | $31.67 | -2.56% | 74,400 |
| Jul 8, 2019 | $33.76 | $33.76 | $31.64 | $32.50 | -3.73% | 2,160 |
| Jul 1, 2019 | $33.75 | $35.08 | $33.71 | $33.76 | +0.90% | 8,280 |
| Jun 24, 2019 | $33.04 | $34.46 | $33.04 | $33.46 | +4.72% | 2,880 |
| Jun 17, 2019 | $32.96 | $32.96 | $31.95 | $31.95 | -3.06% | 9,960 |
| Jun 10, 2019 | $35.58 | $36.67 | $32.96 | $32.96 | -9.50% | 4,560 |
| Jun 3, 2019 | $33.88 | $36.42 | $33.88 | $36.42 | +7.74% | 2,880 |
| May 28, 2019 | $34.32 | $34.32 | $33.80 | $33.80 | -1.31% | 1,680 |
| May 20, 2019 | $33.93 | $35.73 | $33.93 | $34.25 | +0.96% | 6,600 |
| May 13, 2019 | $32.75 | $35.21 | $32.68 | $33.93 | +3.56% | 10,200 |
| May 6, 2019 | $27.38 | $33.16 | $27.38 | $32.76 | +19.67% | 31,320 |
| Apr 29, 2019 | $27.92 | $28.17 | $27.38 | $27.38 | -0.45% | 3,360 |
| Apr 22, 2019 | $26.38 | $27.67 | $26.38 | $27.50 | +4.27% | 3,360 |
| Apr 15, 2019 | $27.30 | $27.30 | $26.38 | $26.38 | -3.39% | 7,440 |
| Apr 8, 2019 | $26.59 | $27.58 | $26.59 | $27.30 | -1.33% | 15,480 |
| Apr 1, 2019 | $27.83 | $28.17 | $27.67 | $27.67 | +2.25% | 7,200 |
| Mar 25, 2019 | $24.90 | $27.06 | $24.88 | $27.06 | +3.37% | 3,600 |
| Mar 18, 2019 | $26.79 | $26.89 | $24.96 | $26.18 | +1.32% | 3,360 |
| Mar 11, 2019 | $26.54 | $26.54 | $25.76 | $25.83 | -3.70% | 3,000 |
| Mar 4, 2019 | $29.01 | $29.01 | $26.73 | $26.83 | -9.35% | 1,800 |
| Feb 25, 2019 | $28.81 | $30.60 | $28.81 | $29.59 | +1.69% | 11,880 |
| Feb 19, 2019 | $28.05 | $29.37 | $27.84 | $29.10 | +2.56% | 6,960 |
| Feb 11, 2019 | $26.46 | $28.38 | $26.46 | $28.38 | +7.24% | 840 |
| Feb 4, 2019 | $25.43 | $27.00 | $25.43 | $26.46 | +5.10% | 28,680 |
| Jan 28, 2019 | $24.79 | $25.91 | $24.79 | $25.18 | +1.55% | 4,440 |
| Jan 22, 2019 | $25.72 | $25.72 | $24.71 | $24.79 | -3.60% | 2,760 |
| Jan 14, 2019 | $25.38 | $25.75 | $24.96 | $25.72 | +1.35% | 7,920 |
| Jan 7, 2019 | $24.17 | $25.83 | $24.17 | $25.38 | +4.17% | 5,640 |
| Dec 31, 2018 | $24.88 | $25.74 | $23.92 | $24.36 | -3.53% | 6,360 |
| Dec 24, 2018 | $24.78 | $25.46 | $23.86 | $25.25 | -0.72% | 5,400 |
| Dec 17, 2018 | $26.04 | $26.38 | $25.41 | $25.43 | -4.21% | 9,480 |
| Dec 10, 2018 | $25.71 | $26.55 | $25.58 | $26.55 | +5.32% | 56,280 |
| Dec 3, 2018 | $27.26 | $27.47 | $25.21 | $25.21 | -5.53% | 27,120 |
| Nov 26, 2018 | $26.53 | $26.68 | $25.59 | $26.68 | +3.66% | 15,600 |
| Nov 19, 2018 | $25.19 | $25.74 | $23.89 | $25.74 | -1.53% | 5,640 |
| Nov 12, 2018 | $24.53 | $26.29 | $23.63 | $26.14 | +5.69% | 78,960 |
| Nov 5, 2018 | $24.88 | $25.11 | $24.09 | $24.73 | -0.54% | 63,480 |
| Oct 29, 2018 | $25.51 | $25.55 | $24.17 | $24.87 | -0.53% | 441,360 |
| Oct 22, 2018 | $26.88 | $27.92 | $25.00 | $25.00 | -7.81% | 444,960 |
| Oct 15, 2018 | $26.55 | $29.13 | $26.55 | $27.12 | +1.85% | 36,960 |
| Oct 8, 2018 | $33.75 | $33.75 | $26.38 | $26.63 | -25.80% | 60,240 |
| Oct 1, 2018 | $35.88 | $35.88 | $35.88 | $35.88 | 0.00% | 0 |
| Sep 24, 2018 | $36.25 | $36.37 | $35.88 | $35.88 | -0.19% | 6,840 |
| Sep 17, 2018 | $35.50 | $36.65 | $35.50 | $35.95 | +1.27% | 3,600 |
| Sep 10, 2018 | $36.29 | $36.29 | $35.50 | $35.50 | -2.18% | 960 |
| Sep 4, 2018 | $35.83 | $36.71 | $35.18 | $36.29 | +0.12% | 1,920 |
| Aug 27, 2018 | $38.53 | $38.53 | $36.11 | $36.25 | -3.80% | 2,280 |
| Aug 20, 2018 | $37.50 | $38.30 | $37.50 | $37.68 | +1.30% | 2,760 |
| Aug 13, 2018 | $37.41 | $37.92 | $37.20 | $37.20 | +0.31% | 3,480 |
| Aug 6, 2018 | $35.29 | $37.17 | $35.12 | $37.08 | -0.45% | 13,800 |
| Jul 30, 2018 | $32.83 | $37.50 | $32.83 | $37.25 | +13.45% | 3,360 |
| Jul 23, 2018 | $32.83 | $32.83 | $32.07 | $32.83 | +1.68% | 6,600 |
| Jul 16, 2018 | $31.78 | $32.38 | $31.78 | $32.29 | +1.60% | 4,320 |
| Jul 9, 2018 | $29.80 | $31.92 | $29.80 | $31.78 | +6.66% | 960 |
| Jul 2, 2018 | $29.80 | $29.80 | $29.80 | $29.80 | 0.00% | 0 |
| Jun 25, 2018 | $31.76 | $31.76 | $29.80 | $29.80 | -6.17% | 360 |
| Jun 18, 2018 | $32.42 | $32.42 | $31.76 | $31.76 | -2.03% | 3,120 |
| Jun 11, 2018 | $31.71 | $32.42 | $31.37 | $32.42 | +6.84% | 3,240 |
| Jun 4, 2018 | $30.34 | $30.34 | $30.34 | $30.34 | 0.00% | 0 |
| May 29, 2018 | $29.73 | $30.34 | $29.65 | $30.34 | +2.05% | 2,040 |
| May 21, 2018 | $30.23 | $30.23 | $29.50 | $29.73 | +0.93% | 34,800 |
| May 14, 2018 | $31.25 | $31.25 | $29.34 | $29.46 | -5.73% | 600 |
| May 7, 2018 | $30.21 | $31.25 | $30.21 | $31.25 | +7.30% | 360 |
| Apr 30, 2018 | $30.43 | $30.43 | $29.13 | $29.13 | -8.03% | 480 |
| Apr 23, 2018 | $32.17 | $32.17 | $31.31 | $31.67 | -2.19% | 2,040 |
| Apr 16, 2018 | $30.42 | $32.88 | $30.42 | $32.38 | +6.44% | 9,240 |
| Apr 9, 2018 | $30.32 | $30.54 | $29.26 | $30.42 | +0.33% | 29,760 |
| Apr 2, 2018 | $31.12 | $31.12 | $30.31 | $30.32 | -1.62% | 840 |
| Mar 26, 2018 | $29.63 | $30.82 | $29.63 | $30.82 | +4.02% | 240 |
| Mar 19, 2018 | $31.93 | $32.42 | $29.63 | $29.63 | -8.87% | 13,920 |
| Mar 12, 2018 | $34.13 | $34.21 | $31.73 | $32.51 | -4.62% | 38,280 |
| Mar 5, 2018 | $33.25 | $34.10 | $33.01 | $34.08 | +2.51% | 37,800 |
| Feb 26, 2018 | $33.81 | $33.81 | $31.71 | $33.25 | -1.65% | 2,400 |
| Feb 20, 2018 | $35.35 | $35.38 | $33.81 | $33.81 | -4.63% | 5,880 |
| Feb 12, 2018 | $33.76 | $35.45 | $33.76 | $35.45 | +5.01% | 1,080 |
| Feb 5, 2018 | $35.83 | $35.83 | $33.33 | $33.76 | -8.97% | 840 |
| Jan 29, 2018 | $39.39 | $39.39 | $36.92 | $37.08 | -6.79% | 80,880 |
| Jan 22, 2018 | $38.00 | $39.88 | $37.73 | $39.78 | +4.69% | 49,200 |
| Jan 16, 2018 | $41.16 | $41.16 | $36.76 | $38.00 | -1.62% | 3,480 |
| Jan 8, 2018 | $33.96 | $39.54 | $33.96 | $38.63 | +13.74% | 48,720 |
| Jan 2, 2018 | $34.88 | $34.93 | $33.96 | $33.96 | -2.16% | 2,160 |
| Dec 26, 2017 | $35.59 | $35.59 | $34.71 | $34.71 | -3.30% | 4,200 |
| Dec 18, 2017 | $34.58 | $35.89 | $34.58 | $35.89 | +3.78% | 960 |
| Dec 11, 2017 | $36.13 | $36.13 | $34.58 | $34.58 | -4.27% | 12,840 |
| Dec 4, 2017 | $35.66 | $36.70 | $34.88 | $36.13 | +4.56% | 4,200 |
| Nov 27, 2017 | $31.67 | $34.55 | $31.67 | $34.55 | +5.26% | 1,800 |
| Nov 20, 2017 | $31.94 | $32.83 | $31.94 | $32.83 | +3.14% | 6,120 |
| Nov 13, 2017 | $31.81 | $31.83 | $31.13 | $31.83 | +0.05% | 2,040 |
| Nov 6, 2017 | $28.63 | $31.81 | $28.63 | $31.81 | +11.12% | 480 |
| Oct 30, 2017 | $29.71 | $29.71 | $28.47 | $28.63 | -3.65% | 360 |
| Oct 23, 2017 | $28.17 | $29.71 | $28.10 | $29.71 | +7.02% | 1,560 |
| Oct 16, 2017 | $25.63 | $27.76 | $25.63 | $27.76 | +8.68% | 1,320 |
| Oct 9, 2017 | $26.15 | $26.15 | $25.51 | $25.54 | -2.33% | 720 |
| Oct 2, 2017 | $25.01 | $26.15 | $25.01 | $26.15 | +4.57% | 720 |
| Sep 25, 2017 | $24.18 | $25.08 | $24.18 | $25.01 | +3.45% | 2,160 |
| Sep 18, 2017 | $23.15 | $24.21 | $23.15 | $24.18 | +4.43% | 38,880 |
| Sep 11, 2017 | $22.33 | $23.43 | $22.33 | $23.15 | +3.66% | 840 |
| Sep 5, 2017 | $21.67 | $22.33 | $21.67 | $22.33 | +2.29% | 600 |
| Aug 28, 2017 | $21.82 | $21.83 | $21.68 | $21.83 | -0.34% | 600 |
| Aug 21, 2017 | $21.73 | $21.91 | $21.63 | $21.91 | +0.84% | 1,080 |
| Aug 14, 2017 | $21.84 | $22.11 | $21.73 | $21.73 | +0.15% | 4,080 |
| Aug 7, 2017 | $21.25 | $21.88 | $21.25 | $21.69 | +2.08% | 58,920 |
| Jul 31, 2017 | $24.29 | $24.29 | $20.71 | $21.25 | -12.52% | 19,920 |
| Jul 24, 2017 | $25.04 | $25.04 | $24.29 | $24.29 | -4.30% | 480 |
| Jul 17, 2017 | $25.49 | $26.10 | $25.38 | $25.38 | -1.58% | 1,800 |
| Jul 10, 2017 | $25.34 | $26.33 | $25.34 | $25.79 | +1.78% | 23,040 |
| Jul 3, 2017 | $25.38 | $25.43 | $25.25 | $25.34 | -0.56% | 2,040 |
| Jun 26, 2017 | $25.03 | $25.48 | $24.76 | $25.48 | +1.76% | 3,600 |
| Jun 19, 2017 | $25.30 | $25.39 | $25.00 | $25.04 | -1.02% | 1,560 |
| Jun 12, 2017 | $25.71 | $26.16 | $25.13 | $25.30 | -1.46% | 4,080 |
| Jun 5, 2017 | $25.83 | $25.93 | $25.30 | $25.68 | -2.03% | 3,840 |
| May 30, 2017 | $25.53 | $26.21 | $25.34 | $26.21 | +2.68% | 6,240 |
| May 22, 2017 | $25.13 | $25.53 | $24.88 | $25.53 | +1.59% | 2,400 |
| May 15, 2017 | $25.59 | $25.63 | $24.73 | $25.13 | +0.07% | 4,200 |
| May 8, 2017 | $26.75 | $26.75 | $25.11 | $25.11 | -6.14% | 2,280 |
| May 1, 2017 | $26.34 | $27.78 | $26.33 | $26.75 | -0.96% | 2,160 |
| Apr 24, 2017 | $26.66 | $27.08 | $26.63 | $27.01 | +1.63% | 4,320 |
| Apr 17, 2017 | $25.67 | $26.58 | $25.34 | $26.58 | -0.47% | 2,040 |
| Apr 10, 2017 | $26.31 | $26.70 | $26.31 | $26.70 | +1.49% | 480 |
| Apr 3, 2017 | $26.62 | $26.62 | $26.31 | $26.31 | -1.16% | 360 |
| Mar 27, 2017 | $24.21 | $26.62 | $24.21 | $26.62 | +9.95% | 4,440 |
| Mar 20, 2017 | $25.05 | $25.05 | $23.92 | $24.21 | -3.17% | 1,680 |
| Mar 13, 2017 | $25.68 | $25.68 | $25.00 | $25.00 | -4.28% | 1,920 |
| Mar 6, 2017 | $27.89 | $27.89 | $26.12 | $26.12 | -6.59% | 2,520 |
| Feb 27, 2017 | $28.70 | $29.04 | $27.96 | $27.96 | -0.03% | 21,840 |
| Feb 21, 2017 | $28.63 | $28.63 | $27.96 | $27.97 | -2.19% | 2,640 |
| Feb 13, 2017 | $27.88 | $29.04 | $27.88 | $28.59 | +3.81% | 7,920 |
| Feb 6, 2017 | $27.43 | $27.59 | $27.18 | $27.54 | +0.76% | 16,680 |
| Jan 30, 2017 | $27.50 | $27.50 | $26.75 | $27.33 | -0.61% | 22,320 |
| Jan 23, 2017 | $26.42 | $27.63 | $26.42 | $27.50 | +4.10% | 15,360 |
| Jan 17, 2017 | $27.75 | $27.75 | $26.33 | $26.42 | -6.85% | 12,480 |
| Jan 9, 2017 | $27.93 | $28.81 | $27.93 | $28.36 | -0.58% | 7,200 |
| Jan 3, 2017 | $28.24 | $28.90 | $28.24 | $28.53 | +1.57% | 46,680 |
| Dec 27, 2016 | $29.06 | $29.06 | $28.00 | $28.08 | -3.02% | 3,720 |
| Dec 19, 2016 | $30.76 | $31.80 | $24.98 | $28.96 | -5.70% | 11,160 |
| Dec 12, 2016 | $33.00 | $33.00 | $30.33 | $30.71 | -8.70% | 5,640 |
| Dec 5, 2016 | $31.21 | $33.63 | $30.92 | $33.63 | +10.24% | 29,040 |
| Nov 28, 2016 | $31.93 | $32.33 | $29.80 | $30.51 | -4.31% | 16,200 |
| Nov 21, 2016 | $31.16 | $32.29 | $29.39 | $31.88 | +9.31% | 33,720 |
| Nov 14, 2016 | $29.43 | $29.78 | $28.83 | $29.17 | +0.95% | 8,880 |
| Nov 7, 2016 | $30.62 | $31.33 | $24.75 | $28.89 | – | 74,040 |
Seasonality
ATROB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.3% | 4.0% | -7.1% | -0.7% | 11.1% | 4.0% | 1.5% | -5.6% | -0.9% | -4.7% | 7.9% | 7.5% |
| Months up | 6 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 41.8% | -1.0% | -18.7% | 9.9% | 25.5% | 6.9% | -9.2% | 5.6% | -6.9% | -6.8% | ||
| 2025 | 4.3% | 9.2% | 44.3% | -18.9% | 39.3% | 9.6% | 10.5% | 5.5% | 19.4% | 12.5% | 6.0% | -0.3% |
| 2024 | 1.1% | 5.0% | -1.1% | -12.9% | 30.2% | -3.1% | 7.9% | 3.0% | -12.0% | -13.5% | -6.8% | 1.4% |
| 2023 | 48.2% | -0.3% | -25.2% | 36.9% | 9.4% | 20.5% | 5.5% | -15.2% | -9.5% | -9.8% | 3.3% | 16.4% |
| 2022 | -1.8% | 18.0% | -4.0% | -27.4% | 5.6% | -6.2% | 11.9% | -17.0% | -6.5% | 7.0% | -10.9% | 25.2% |
| 2021 | -1.2% | 27.5% | 8.3% | -3.3% | -6.9% | 0.0% | 5.8% | -23.8% | 8.0% | -7.8% | -16.0% | 9.3% |
| 2020 | -6.9% | -23.3% | -55.0% | 5.5% | -5.8% | 13.4% | -15.7% | 10.0% | -20.1% | -14.4% | 74.8% | 16.8% |
| 2019 | 1.1% | 15.8% | -8.8% | 2.6% | 21.8% | -1.0% | -7.1% | -24.8% | 4.6% | -1.1% | -5.1% | 2.8% |
| 2018 | 8.2% | -14.3% | -4.2% | -1.3% | -2.5% | 0.4% | 10.2% | 10.4% | -1.0% | -32.4% | 10.0% | -5.0% |
| 2017 | -2.1% | 3.7% | -6.7% | 1.5% | -5.4% | -0.3% | -4.7% | -10.1% | 14.5% | 18.8% | 16.3% | 0.5% |