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
2020-06-01 9.38 9.75 9.27 9.51 10,626
2020-05-29 9.27 9.27 8.72 9.16 46,054
2020-05-28 9.46 9.69 9.27 9.27 39,928
2020-05-27 9.66 9.66 9.24 9.31 40,253
2020-05-26 9.49 9.63 9.32 9.42 35,716
2020-05-22 8.88 8.975 8.82 8.975 15,565
2020-05-21 9.50 9.50 9.25 9.33 16,905
2020-05-20 9.09 9.30 9.06 9.14 18,890
2020-05-19 8.69 9.09 8.66 8.69 29,270
2020-05-18 8.27 8.92 8.27 8.875 23,029
2020-05-15 7.78 7.93 7.65 7.71 12,424
2020-05-14 7.47 7.93 7.47 7.725 16,227
2020-05-13 8.01 8.01 7.60 7.82 21,964
2020-05-12 8.64 9.07 8.61 8.61 28,184
2020-05-11 8.05 8.53 8.05 8.42 41,389
2020-05-08 8.55 8.91 8.40 8.80 23,043
2020-05-07 7.74 8.09 7.65 7.97 41,388
2020-05-06 7.41 7.51 7.105 7.105 43,801
2020-05-05 8.00 8.08 7.65 7.68 21,204
2020-05-04 8.66 8.66 7.86 7.87 24,857
2020-05-01 9.15 9.16 8.63 8.82 23,939
2020-04-30 9.55 9.72 9.02 9.02 11,457
2020-04-29 9.77 9.90 9.60 9.62 27,799
2020-04-28 8.90 8.93 8.51 8.83 24,912
2020-04-27 8.32 8.63 8.32 8.53 9,586
2020-04-24 7.77 8.07 7.68 7.995 6,853
2020-04-23 7.98 8.30 7.98 8.15 7,809
2020-04-22 8.00 8.05 7.64 7.66 8,469
2020-04-21 7.91 8.01 7.65 7.69 12,274
2020-04-20 8.08 8.30 7.95 8.11 13,454

» More Astronics Stock Price History

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