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
2019-06-17 39.02 39.02 37.93 38.775 18,529
2019-06-14 41.17 41.98 39.26 39.40 16,618
2019-06-13 43.51 44.11 43.40 44.11 8,186
2019-06-12 42.95 43.70 42.70 43.37 4,929
2019-06-11 42.51 42.92 42.31 42.885 13,412
2019-06-10 42.85 42.95 42.26 42.26 11,613
2019-06-07 43.32 43.89 42.75 42.75 11,893
2019-06-06 43.46 43.79 43.13 43.64 7,382
2019-06-05 41.99 43.24 41.85 43.18 17,626
2019-06-04 41.80 41.95 41.24 41.39 11,971
2019-06-03 40.99 41.46 40.77 41.15 6,460
2019-05-31 40.40 40.82 40.40 40.64 9,967
2019-05-30 40.94 41.01 40.67 40.99 11,460
2019-05-29 41.71 41.71 40.55 40.66 16,505
2019-05-28 41.49 41.91 41.26 41.84 4,789
2019-05-24 41.54 41.59 40.90 41.41 9,679
2019-05-23 42.00 42.06 41.16 41.53 7,702
2019-05-22 42.88 42.88 42.42 42.53 4,979
2019-05-21 42.58 42.89 42.44 42.89 10,708
2019-05-20 41.75 42.22 41.61 41.91 15,428
2019-05-17 41.59 41.79 41.28 41.41 6,919
2019-05-16 42.23 42.46 41.96 41.96 7,292
2019-05-15 40.63 41.60 40.63 41.57 6,420
2019-05-14 39.88 40.51 39.72 40.29 10,784
2019-05-13 39.70 39.82 39.21 39.35 11,807
2019-05-10 39.34 39.51 39.21 39.41 14,261
2019-05-09 38.13 39.80 37.94 39.63 25,888
2019-05-08 37.75 38.50 37.20 38.35 24,080
2019-05-07 33.61 33.61 32.77 32.87 3,121
2019-05-06 33.07 33.52 33.03 33.46 4,508

» More Astronics Stock Price History

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