ASTRONICS Historical Stock Price

Below is the stock price history for Astronics ATRO. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Astronics stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Astronics Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	26.30	26.79	25.92	26.11	3,446
2012-05-21	26.49	26.69	26.35	26.52	2,985
2012-05-18	26.80	26.98	26.42	26.60	5,712
2012-05-17	27.55	27.56	26.70	26.80	8,101
2012-05-16	28.59	28.64	28.04	28.08	2,581
2012-05-15	28.72	28.93	28.18	28.45	13,424
2012-05-14	28.47	28.88	28.24	28.28	7,665
2012-05-11	29.06	29.39	28.73	28.99	9,538
2012-05-10	30.11	30.15	29.24	29.40	5,756
2012-05-09	29.84	30.00	29.45	29.88	3,094
2012-05-08	30.29	30.36	29.75	30.14	5,775
2012-05-07	30.75	30.91	30.44	30.52	4,017
2012-05-04	30.90	30.90	30.34	30.53	2,721
2012-05-03	32.32	32.59	30.28	30.99	5,197
2012-05-02	31.48	32.91	31.30	32.64	3,307
2012-05-01	32.18	32.97	31.37	31.45	3,366
2012-04-30	32.01	32.17	31.53	31.76	1,530
2012-04-27	31.72	32.59	31.68	32.47	1,984
2012-04-26	31.915	32.23	31.64	31.64	1,921
2012-04-25	32.64	32.75	31.92	32.09	2,514
2012-04-24	30.93	31.76	30.89	31.74	1,942
2012-04-23	32.22	32.22	30.76	30.83	1,421
2012-04-20	30.56	32.68	30.56	32.35	4,740
2012-04-19	30.39	30.54	29.97	30.02	2,029
2012-04-18	30.50	30.95	29.96	30.06	6,496
2012-04-17	29.86	30.53	29.75	30.18	1,405
2012-04-16	29.80	30.43	29.56	29.91	1,023
2012-04-13	29.75	29.97	29.62	29.76	1,504
2012-04-12	29.90	30.64	29.87	30.12	4,500
2012-04-11	29.92	29.92	29.19	29.64	2,522

» More Astronics Stock Price History