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
2017-11-22 39.11 39.63 38.95 39.35 1,670
2017-11-21 39.02 39.91 39.02 39.56 3,057
2017-11-20 38.41 38.71 38.14 38.70 1,252
2017-11-17 37.89 38.64 37.89 38.49 2,387
2017-11-16 37.58 38.01 37.545 37.92 4,129
2017-11-15 37.28 37.59 37.12 37.22 5,374
2017-11-14 37.32 37.58 37.23 37.38 2,865
2017-11-13 37.35 38.00 37.35 37.54 8,370
2017-11-10 38.79 38.92 38.19 38.30 9,819
2017-11-09 38.01 38.67 37.79 38.51 7,129
2017-11-08 36.45 37.73 36.40 37.50 7,052
2017-11-07 35.16 37.15 35.16 36.17 9,751
2017-11-06 35.10 35.63 35.04 35.53 4,546
2017-11-03 35.26 35.26 34.76 35.04 5,084
2017-11-02 34.31 35.45 34.31 35.28 22,282
2017-11-01 34.28 34.28 33.87 34.22 4,259
2017-10-31 33.96 34.61 33.96 34.46 3,047
2017-10-30 35.25 35.25 34.55 34.67 7,135
2017-10-27 34.80 35.94 34.59 35.72 11,776
2017-10-26 34.48 34.65 34.44 34.59 9,330
2017-10-25 34.05 34.37 33.57 34.34 7,796
2017-10-24 33.75 34.23 33.70 34.09 3,466
2017-10-23 33.76 33.92 33.66 33.70 4,988
2017-10-20 33.36 33.94 33.35 33.94 8,999
2017-10-19 32.97 33.25 32.80 33.15 8,855
2017-10-18 32.79 33.37 32.79 33.37 6,754
2017-10-17 32.46 33.01 32.03 32.69 17,016
2017-10-16 30.92 31.16 30.76 31.07 4,571
2017-10-13 30.87 31.02 30.87 30.89 2,526
2017-10-12 30.82 31.12 30.71 30.98 3,367

» More Astronics Stock Price History

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