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
2018-06-15 38.335 39.02 38.32 39.02 2,187
2018-06-14 38.14 38.43 37.87 38.32 3,823
2018-06-13 37.79 38.14 37.79 38.14 928
2018-06-12 38.48 38.48 37.65 37.89 5,158
2018-06-11 37.90 38.04 36.85 37.61 7,830
2018-06-08 35.93 37.50 35.70 37.49 8,657
2018-06-07 35.36 35.45 35.00 35.45 4,735
2018-06-06 35.51 35.61 35.21 35.36 4,845
2018-06-05 36.62 36.65 35.81 35.81 2,644
2018-06-04 36.81 36.81 36.14 36.63 3,733
2018-06-01 35.65 36.80 35.56 36.80 7,392
2018-05-31 35.37 35.97 35.20 35.20 1,576
2018-05-30 35.27 35.89 35.27 35.68 2,066
2018-05-29 35.00 35.26 34.92 35.16 1,912
2018-05-25 35.47 35.47 34.99 35.06 1,286
2018-05-24 35.39 35.80 35.39 35.52 1,101
2018-05-23 34.60 35.51 34.60 35.38 4,111
2018-05-22 35.86 35.94 34.81 34.81 1,524
2018-05-21 36.37 36.54 35.82 35.99 5,110
2018-05-18 35.62 35.91 35.62 35.87 2,336
2018-05-17 35.25 36.25 35.25 35.66 4,056
2018-05-16 35.06 35.70 35.06 35.18 2,659
2018-05-15 35.15 35.50 35.01 35.01 5,596
2018-05-14 35.56 35.56 34.78 35.36 3,606
2018-05-11 33.80 34.75 33.80 34.65 4,107
2018-05-10 33.31 34.00 33.19 33.78 11,222
2018-05-09 35.16 36.50 35.10 35.10 12,534
2018-05-08 37.09 37.70 36.70 37.47 2,202
2018-05-07 35.72 36.72 35.72 36.49 8,289
2018-05-04 35.17 36.07 35.17 35.79 2,792

» More Astronics Stock Price History

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