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
2018-09-17 42.87 43.61 42.60 43.43 4,735
2018-09-14 43.55 44.04 43.31 43.43 6,639
2018-09-13 43.54 43.62 42.99 43.12 4,118
2018-09-12 42.76 43.04 42.72 43.01 948
2018-09-11 43.98 43.99 43.37 43.41 1,945
2018-09-10 44.39 44.39 43.93 43.93 3,941
2018-09-07 44.05 44.05 43.69 43.90 1,758
2018-09-06 44.52 44.52 43.60 43.83 860
2018-09-05 43.07 44.16 43.07 43.95 6,394
2018-09-04 43.48 43.52 42.63 43.37 5,186
2018-08-31 43.49 43.74 43.27 43.61 2,039
2018-08-30 44.19 44.39 43.62 43.74 4,492
2018-08-29 44.10 44.61 44.10 44.37 1,015
2018-08-28 44.86 44.99 44.73 44.74 915
2018-08-27 45.18 45.60 44.88 44.90 1,468
2018-08-24 45.53 45.53 44.88 44.88 2,436
2018-08-23 46.05 46.22 45.25 45.60 1,952
2018-08-22 46.07 46.42 45.77 46.12 2,649
2018-08-21 45.35 46.16 45.22 46.06 2,945
2018-08-20 44.89 45.17 44.52 44.81 2,920
2018-08-17 44.33 44.72 44.33 44.40 3,092
2018-08-16 44.57 44.70 44.01 44.39 2,151
2018-08-15 44.88 44.88 43.67 44.31 10,118
2018-08-14 45.05 46.23 45.02 45.27 2,243
2018-08-13 44.99 45.22 44.82 45.00 3,585
2018-08-10 44.25 45.09 44.25 44.96 6,695
2018-08-09 43.96 44.74 43.72 44.61 5,947
2018-08-08 43.87 44.00 43.48 43.67 3,094
2018-08-07 43.87 44.00 43.49 43.61 1,822
2018-08-06 41.62 43.47 41.59 43.43 17,197

» More Astronics Stock Price History

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