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
2020-07-31 8.33 8.75 8.19 8.71 13,676
2020-07-30 8.54 8.745 8.52 8.65 10,342
2020-07-29 9.03 9.03 8.80 8.80 5,469
2020-07-28 9.16 9.17 8.98 9.04 9,051
2020-07-27 9.04 9.10 8.93 8.97 8,546
2020-07-24 9.32 9.35 9.01 9.01 7,613
2020-07-23 9.02 9.61 9.02 9.29 12,183
2020-07-22 9.41 9.66 9.22 9.24 8,530
2020-07-21 9.23 9.43 9.18 9.29 15,799
2020-07-20 8.82 9.19 8.82 9.02 7,831
2020-07-17 9.43 9.54 9.29 9.33 15,411
2020-07-16 9.39 9.62 9.30 9.47 8,365
2020-07-15 9.70 9.90 9.57 9.69 17,137
2020-07-14 9.30 9.37 9.04 9.15 13,154
2020-07-13 9.21 9.66 9.17 9.19 13,186
2020-07-10 9.14 9.26 9.05 9.17 8,403
2020-07-09 9.21 9.26 8.81 8.86 15,622
2020-07-08 9.56 9.75 9.45 9.66 10,642
2020-07-07 9.94 9.94 9.55 9.58 9,565
2020-07-06 10.15 10.46 10.01 10.40 12,762
2020-07-02 10.30 10.33 9.90 9.91 14,617
2020-07-01 10.53 10.56 10.07 10.17 15,421
2020-06-30 10.42 10.70 10.39 10.56 22,485
2020-06-29 10.55 10.86 10.34 10.74 26,136
2020-06-26 9.74 10.04 9.64 9.85 31,743
2020-06-25 9.82 10.24 9.66 10.02 30,271
2020-06-24 9.77 9.77 9.30 9.32 42,175
2020-06-23 10.58 10.70 10.50 10.63 29,525
2020-06-22 10.26 10.41 10.08 10.25 24,192
2020-06-19 10.35 10.41 9.83 9.93 22,594

» More Astronics Stock Price History

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