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
2019-04-18 31.76 32.17 31.61 32.06 4,805
2019-04-17 32.49 32.49 31.43 31.63 8,084
2019-04-16 32.52 32.62 32.42 32.49 6,509
2019-04-15 32.595 32.595 32.40 32.44 3,428
2019-04-12 32.88 33.00 32.81 32.81 3,324
2019-04-11 32.86 33.07 32.75 32.79 2,383
2019-04-10 32.30 32.80 32.30 32.73 2,550
2019-04-09 33.15 33.15 32.55 32.55 4,864
2019-04-08 33.39 33.45 33.32 33.37 3,699
2019-04-05 33.50 33.89 33.29 33.29 6,044
2019-04-04 33.05 33.33 32.95 33.16 2,052
2019-04-03 33.07 33.07 32.70 32.89 3,313
2019-04-02 33.40 33.40 32.80 32.92 1,609
2019-04-01 33.51 34.07 33.17 33.17 8,647
2019-03-29 31.81 32.77 31.60 32.77 19,359
2019-03-28 30.71 31.42 30.59 31.41 3,101
2019-03-27 30.67 30.67 30.24 30.51 4,365
2019-03-26 31.07 31.46 30.63 30.79 4,093
2019-03-25 30.02 30.83 30.02 30.78 11,347
2019-03-22 31.23 31.23 30.40 30.44 5,726
2019-03-21 31.63 31.94 31.63 31.75 2,667
2019-03-20 31.83 31.88 31.38 31.38 5,227
2019-03-19 32.38 32.48 31.75 31.78 5,354
2019-03-18 31.78 32.39 31.62 32.39 9,277
2019-03-15 31.75 31.79 31.10 31.10 6,152
2019-03-14 31.68 32.13 31.68 31.72 11,521
2019-03-13 31.45 31.96 31.16 31.61 15,302
2019-03-12 31.06 31.68 31.06 31.20 13,381
2019-03-11 31.56 31.70 31.24 31.65 15,521
2019-03-08 32.10 32.45 32.06 32.45 5,789

» More Astronics Stock Price History

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