ATRO

Astronics Corporation Historical Stock Prices

$69.82
*  
1.17
1.65%
Get ATRO Alerts
*Delayed - data as of Mar. 3, 2015  -  Find a broker to begin trading ATRO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  70.78  71.4975  69.105  69.82 232,487
03/03/2015 70.78 71.4975 69.105 69.82 232,487
03/02/2015 69.86 72.5 69.1 70.99 289,072
02/27/2015 67.77 70 67.68 69.56 290,728
02/26/2015 66.77 68.45 66.77 68.05 190,746
02/25/2015 67.34 67.39 66.186 66.83 117,841
02/24/2015 65.81 67.86 65.72 67.17 173,093
02/23/2015 66.42 66.72 64.57 66.25 351,203
02/20/2015 68.66 70.08 66.4201 66.89 491,954
02/19/2015 61.35 71.305 61.248 68.63 918,072
02/18/2015 56.93 57.93 56.64 57.43 67,400
02/17/2015 57.67 57.8 56.23 56.9 147,005
02/13/2015 54.54 57.42 54.33 57.27 131,380
02/12/2015 53.49 54.67 52.985 54.55 161,983
02/11/2015 54.24 54.4 52.1 53.3 86,951
02/10/2015 53.93 54.74 52.83 54.2 124,662
02/09/2015 53.98 54.75 53.36 53.5 96,984
02/06/2015 54.76 54.82 54.06 54.37 109,515
02/05/2015 55.27 55.27 54.28 54.66 87,152
02/04/2015 54.63 55.4 54.46 54.95 127,343
02/03/2015 54.3 55.18 53.81 55 131,480
02/02/2015 55.97 55.97 53.1 53.92 115,903
01/30/2015 56.42 56.96 54.53 55.69 208,218
01/29/2015 54.99 57.3 54.59 56.95 100,168
01/28/2015 54.94 55.12 53.74 55.01 154,107
01/27/2015 54.08 54.98 52.945 54.5 87,060
01/26/2015 55.15 55.95 54.2 54.95 78,987
01/23/2015 54.78 55.36 54.15 55.06 80,254
01/22/2015 53.39 55.18 52.71 54.81 81,809
01/21/2015 53.46 54.915 52.35 52.89 84,427
01/20/2015 52.27 53.85 52 53.52 99,593
01/16/2015 50.84 52.79 50.535 52.47 104,034
01/15/2015 51.83 52.69 50.57 51 178,641
01/14/2015 51.21 52.4 51.02 51.46 184,288
01/13/2015 53.18 54.7 51.19 51.83 176,537
01/12/2015 54.48 54.7 52.15 52.7 140,702
01/09/2015 56.04 56.19 54.26 54.34 92,566
01/08/2015 54.51 56.37 54.51 56.18 131,556
01/07/2015 55.21 55.21 53.54 53.94 79,225
01/06/2015 54.87 55.35 53.65 54.81 169,801
01/05/2015 55 56.06 54.4 54.77 155,499
01/02/2015 55.31 56.11 54.09 55.27 167,117
12/31/2014 55.35 56.64 55.04 55.31 310,321
12/30/2014 54.16 55.41 53.75 54.92 144,774
12/29/2014 54.15 54.64 53.43 54.02 154,170
12/26/2014 52.44 54 52.345 53.84 113,496
12/24/2014 51.54 52.59 51.1 52.37 84,242
12/23/2014 50.69 52.02 49.25 51.06 140,972
12/22/2014 48.82 50.97 48.158 50.66 153,679
12/19/2014 48.48 49.03 47.67 48.6 158,993
12/18/2014 47.65 48.81 46.93 48.58 112,742
12/17/2014 45.19 47.09 44.3501 46.89 131,398
12/16/2014 45.3 46.18 44.8 45.02 132,982
12/15/2014 46.64 46.97 45.22 45.27 155,107
12/12/2014 46.44 47.23 46.09 46.52 165,755
12/11/2014 45.77 47.59 45.3 46.89 101,202
12/10/2014 46.58 47.95 45.48 45.48 157,892
12/09/2014 45.17 47.0499 44.86 46.91 145,894
12/08/2014 46.4 47 45.735 45.75 195,154
12/05/2014 46.87 47.65 46.115 46.75 200,047
12/04/2014 46.31 47.49 46.27 47.18 273,524
12/03/2014 46.94 47.14 45 46.28 253,654
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?