ATRO

Astronics Corporation Historical Stock Prices

$48.6
*  
0.02
0.04%
Get ATRO Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ATRO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ATRO Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  48.48  49.03  47.67  48.60 168,176
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
12/02/2014 47.04 47.93 46.61 46.77 191,326
12/01/2014 47.92 48 45.2 46.79 254,286
11/28/2014 49.98 50.23 48.8712 49.02 60,962
11/26/2014 50 51.03 49.71 50 174,093
11/25/2014 49.88 50.195 49.109 49.98 154,151
11/24/2014 49.21 50.1 49.02 49.89 137,945
11/21/2014 48.46 49.9 48.32 49.22 354,220
11/20/2014 47.39 47.67 46.73 47.62 222,273
11/19/2014 49.16 49.16 47.34 47.84 159,055
11/18/2014 48.92 49.91 48.92 49.39 125,440
11/17/2014 50.76 50.85 48.59 48.7 133,005
11/14/2014 50.62 51.55 50.42 50.72 93,541
11/13/2014 51.64 52.29 50.75 50.88 109,927
11/12/2014 52.85 52.9615 51.51 51.68 180,075
11/11/2014 53.68 54.32 52.95 53.2 122,484
11/10/2014 52.5 53.84 52.058 53.76 139,595
11/07/2014 53.97 53.97 52.14 52.92 121,104
11/06/2014 52.67 53.989 51.648 53.95 179,586
11/05/2014 50.76 53.29 50.71 52.48 265,419
11/04/2014 48.73 53.4 48.52 50.48 291,906
11/03/2014 51.16 51.16 48.1 49.31 224,893
10/31/2014 52.33 53.242 51.01 51.81 240,521
10/30/2014 50.13 52.26 49.0801 52.175 193,459
10/29/2014 49.41 50.48 48.39 50.28 187,390
10/28/2014 47.5 49.2 47.5 49.17 135,557
10/27/2014 45.49 47.12 45.3 47.02 143,308
10/24/2014 45.1 45.86 44.846 45.68 134,056
10/23/2014 44.95 45.55 44.45 45.1 134,103
10/22/2014 45.13 45.25 44.22 44.31 119,249
10/21/2014 44.72 45.15 43.71 44.8 127,273
10/20/2014 44.78 45 43.44 44.51 115,006
10/17/2014 47.53 47.849 44.95 45.18 111,260
10/16/2014 44.93 47.37 44.47 46.76 142,577
10/15/2014 44.13 46 43.5 45.76 189,232
10/14/2014 43.33 45.218 43.1 44.7 202,918
10/13/2014 42.68 43.9 42.13 42.8 174,589
10/10/2014 43.72 44.9175 42.64 42.69 206,111
10/09/2014 44.26 44.59 42.71 43.95 270,633
10/08/2014 42.49 44.18 41.31 44.12 156,645
10/07/2014 43.85 43.9 42.62 42.7 100,780
10/06/2014 45.37 46.21 44.02 44.03 107,902
10/03/2014 46.29 46.43 45.14 45.3 125,204
10/02/2014 46.33 46.88 44.6432 45.73 168,679
10/01/2014 47.5 47.61 44.4 46.15 362,303
09/30/2014 49.41 49.41 47.43 47.68 370,392
09/29/2014 50.32 50.68 49.01 49.34 116,356
09/26/2014 50.15 51.12 48.956 50.95 143,374
09/25/2014 50.08 50.08 48.2 49.75 172,391
09/24/2014 51.25 51.7 50.25 50.38 165,226
09/23/2014 52.8 53.1 50.59 51.34 186,889
09/22/2014 56.44 56.44 53.03 53.14 175,649
09/19/2014 57.34 57.7454 56.48 56.65 202,492
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?