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. The Astronics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Astronics Historical Stock Price

DateOpenHighLowCloseVolume
2019-08-23 27.91 28.32 27.62 27.73 19,184
2019-08-22 27.70 28.01 27.48 27.79 11,854
2019-08-21 27.22 27.69 27.18 27.51 12,702
2019-08-20 26.55 26.95 26.55 26.77 4,886
2019-08-19 26.43 26.67 26.33 26.56 7,368
2019-08-16 26.77 27.04 26.57 26.58 7,425
2019-08-15 26.45 26.67 26.36 26.41 9,239
2019-08-14 26.38 26.47 25.99 26.09 16,773
2019-08-13 27.43 27.43 26.78 26.94 14,031
2019-08-12 26.86 27.27 26.175 26.26 7,372
2019-08-09 28.10 28.10 27.32 27.55 12,297
2019-08-08 27.70 28.40 27.47 28.32 18,066
2019-08-07 27.66 28.08 27.66 27.68 15,438
2019-08-06 27.15 27.73 26.91 27.18 24,893
2019-08-05 30.78 30.97 27.74 28.10 39,524
2019-08-02 36.16 36.16 35.38 35.51 3,708
2019-08-01 37.14 37.68 36.06 36.06 7,264
2019-07-31 37.55 37.60 36.95 37.09 5,672
2019-07-30 36.97 37.48 36.97 37.38 4,534
2019-07-29 37.70 37.70 37.21 37.27 6,151
2019-07-26 37.81 38.235 37.79 37.79 8,853
2019-07-25 38.18 38.63 37.95 38.14 7,235
2019-07-24 38.26 38.50 37.96 38.32 28,644
2019-07-23 37.94 38.32 37.67 37.97 10,646
2019-07-22 37.96 37.96 37.39 37.66 13,987
2019-07-19 38.05 38.49 37.94 37.98 8,665
2019-07-18 38.11 38.15 37.85 37.99 6,010
2019-07-17 38.47 38.61 38.05 38.23 6,778
2019-07-16 38.68 38.99 38.22 38.66 7,747
2019-07-15 38.49 38.79 38.15 38.79 9,419

» More Astronics Stock Price History

To see other companies like Astronics (ATRO), view our stock market today for news, and other data.