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
2021-04-20 17.07 17.07 16.53 16.63 8,998
2021-04-19 17.05 17.27 17.00 17.24 6,536
2021-04-16 16.91 17.40 16.91 17.37 2,819
2021-04-15 17.54 17.54 16.99 17.09 2,932
2021-04-14 17.87 18.03 17.54 17.54 2,184
2021-04-13 17.61 17.94 17.53 17.53 7,012
2021-04-12 18.17 18.28 17.72 18.28 3,170
2021-04-09 18.44 18.86 18.34 18.40 13,522
2021-04-08 18.06 18.38 18.00 18.38 2,209
2021-04-07 18.25 18.35 18.10 18.18 7,316
2021-04-06 18.53 18.63 18.43 18.44 15,730
2021-04-05 18.60 18.60 18.23 18.46 6,204
2021-04-02 18.17 18.17 18.17 18.17 3,105
2021-04-01 18.23 18.35 18.12 18.17 2,589
2021-03-31 17.95 18.17 17.88 18.10 4,720
2021-03-30 17.95 18.10 17.88 17.88 6,524
2021-03-29 17.58 17.67 17.08 17.61 7,590
2021-03-26 17.90 17.90 17.03 17.26 3,499
2021-03-25 16.62 17.26 16.28 17.25 4,464
2021-03-24 17.77 17.99 16.75 16.75 12,054
2021-03-23 17.39 17.39 16.85 16.98 10,897
2021-03-22 18.28 18.79 18.24 18.48 23,639
2021-03-19 18.78 18.89 18.18 18.89 14,979
2021-03-18 18.95 19.56 18.90 18.92 29,357
2021-03-17 17.81 18.64 17.74 18.64 5,491
2021-03-16 17.28 17.85 17.28 17.75 9,885
2021-03-15 18.54 18.74 17.65 17.81 26,061
2021-03-12 17.59 18.54 17.54 18.35 15,397
2021-03-11 16.59 17.20 16.50 17.19 9,127
2021-03-10 15.94 17.05 15.94 16.50 16,249

» More Astronics Stock Price History

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