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
2018-12-14 31.87 32.26 31.72 31.72 7,606
2018-12-13 31.56 31.72 31.50 31.62 2,010
2018-12-12 31.50 31.75 31.50 31.57 3,786
2018-12-11 31.57 31.57 30.81 31.31 5,766
2018-12-10 30.76 30.92 30.14 30.78 8,696
2018-12-07 31.28 31.28 30.09 30.34 12,079
2018-12-06 31.40 31.45 30.13 31.16 9,513
2018-12-04 33.25 33.25 31.67 31.84 4,892
2018-12-03 33.00 33.09 32.535 32.90 10,211
2018-11-30 31.32 32.13 31.32 32.11 9,844
2018-11-29 31.65 31.85 31.15 31.57 5,969
2018-11-28 31.165 31.82 31.05 31.73 3,801
2018-11-27 31.18 31.31 30.97 31.11 7,420
2018-11-26 31.46 31.84 31.35 31.70 9,510
2018-11-23 30.98 31.17 30.92 31.03 2,042
2018-11-21 30.46 31.16 30.23 30.64 3,515
2018-11-20 29.60 30.41 29.42 30.30 8,579
2018-11-19 30.93 30.93 29.92 29.99 11,155
2018-11-16 31.13 31.45 30.83 31.43 6,646
2018-11-15 29.90 31.26 29.61 31.25 7,658
2018-11-14 30.22 30.22 29.50 29.88 17,588
2018-11-13 29.14 29.14 28.35 28.57 2,535
2018-11-12 29.56 29.56 28.57 28.64 4,524
2018-11-09 30.05 30.15 29.27 29.74 4,904
2018-11-08 29.84 30.22 29.83 29.95 6,786
2018-11-07 29.18 30.11 28.91 30.01 4,891
2018-11-06 29.66 29.66 28.34 28.85 7,045
2018-11-05 30.15 30.155 29.86 30.09 2,713
2018-11-02 29.65 29.975 29.29 29.96 15,670
2018-11-01 29.27 29.53 29.22 29.31 16,495

» More Astronics Stock Price History

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