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
2019-02-21 33.97 35.38 33.71 35.24 9,921
2019-02-20 33.86 34.76 33.86 34.60 3,832
2019-02-19 33.59 34.21 33.34 34.11 3,669
2019-02-15 33.05 33.89 32.99 33.76 4,912
2019-02-14 33.24 33.335 32.60 32.65 10,991
2019-02-13 34.53 34.61 33.85 33.85 3,901
2019-02-12 34.43 34.59 34.10 34.30 3,172
2019-02-11 33.38 33.85 32.82 33.79 6,545
2019-02-08 31.75 32.70 31.39 32.66 9,623
2019-02-07 32.34 32.37 31.78 32.20 2,218
2019-02-06 32.00 32.41 31.65 32.41 958
2019-02-05 30.92 32.10 30.92 32.10 7,108
2019-02-04 30.86 30.86 30.46 30.66 5,119
2019-02-01 30.17 30.75 30.17 30.45 2,293
2019-01-31 30.91 31.07 30.54 30.66 2,699
2019-01-30 30.77 30.94 30.58 30.73 1,818
2019-01-29 30.91 31.01 30.68 30.75 1,647
2019-01-28 30.22 30.63 30.22 30.30 1,350
2019-01-25 30.66 31.11 30.66 30.69 3,854
2019-01-24 30.83 31.03 30.55 30.60 1,262
2019-01-23 30.30 30.30 29.53 30.24 1,645
2019-01-22 29.92 30.20 29.52 29.78 7,385
2019-01-18 30.775 31.00 30.53 30.62 8,836
2019-01-17 30.66 30.66 30.03 30.23 5,060
2019-01-16 30.40 30.65 30.17 30.19 2,279
2019-01-15 30.36 30.68 30.36 30.50 1,924
2019-01-14 30.73 31.26 30.55 30.55 3,876
2019-01-11 30.77 31.13 30.53 31.03 1,707
2019-01-10 30.60 30.96 30.40 30.75 2,606
2019-01-09 30.79 31.13 30.63 30.86 2,320

» More Astronics Stock Price History

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