ATRO

Astronics Corporation Historical Stock Prices

$51.38
*  
2.01
3.76%
Get ATRO Alerts
*Delayed - data as of Jul. 25, 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 for next time

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

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  52.93  52.99  51.12  51.38 112,228
07/25/2014 52.93 52.99 51.12 51.38 112,228
07/24/2014 53.38 54.3 52.8 53.39 136,987
07/23/2014 56 56.13 54.2 54.34 62,256
07/22/2014 54.58 56.16 54.58 56.03 116,270
07/21/2014 52.35 54.5 52.35 54.14 93,800
07/18/2014 51.11 52.89 51.01 52.66 77,724
07/17/2014 53.56 53.75 51.06 51.23 79,867
07/16/2014 55.3 55.74 53.78 54.02 77,331
07/15/2014 55.44 55.72 54.25 55.04 108,772
07/14/2014 54.3 56.04 53.924 55.48 88,807
07/11/2014 53.57 53.69 52.58 53.47 152,747
07/10/2014 53.24 54.05 52.47 53.64 139,033
07/09/2014 55.07 55.791 54.02 54.34 117,556
07/08/2014 57.38 57.38 54.71 55.05 137,989
07/07/2014 59.16 59.16 57.37 57.7 126,735
07/03/2014 59 59.73 58.365 59.19 78,670
07/02/2014 58.15 58.92 57.93 58.61 174,181
07/01/2014 56.74 58.78 56.088 58.49 137,064
06/30/2014 59.87 59.87 55.735 56.45 426,283
06/27/2014 59.46 60.66 59.25 59.43 190,732
06/26/2014 58.16 60.08 57.6 59.99 177,299
06/25/2014 58.73 58.97 56.86 57.89 142,842
06/24/2014 59.62 60.66 58.99 59.19 208,169
06/23/2014 57.11 60.16 56.42 60.07 161,983
06/20/2014 57.28 57.4 56.458 57.17 127,139
06/19/2014 57.67 57.67 56.5824 57.15 60,500
06/18/2014 56.95 57.5 55.85 57.4 85,367
06/17/2014 56.58 57.6999 56.36 56.88 80,011
06/16/2014 55.29 57.23 55.1 56.87 141,774
06/13/2014 55.38 55.892 54.43 55.11 104,764
06/12/2014 56.72 56.83 54.05 55.22 133,764
06/11/2014 59.15 59.15 56 56.76 181,613
06/10/2014 61.49 62.34 58.67 59.47 114,279
06/09/2014 59.96 62.72 58.632 61.99 152,949
06/06/2014 57.12 59.99 56.258 59.62 139,383
06/05/2014 55.29 57.27 54.71 56.59 144,949
06/04/2014 54 55.2 53.29 54.89 158,368
06/03/2014 53.88 54.78 52.14 54.24 139,986
06/02/2014 55.09 55.09 52.98 54.5 96,048
05/30/2014 55.25 55.25 54.37 54.86 68,801
05/29/2014 55.26 55.26 54.22 55.07 69,264
05/28/2014 55.23 55.807 53.505 55.19 91,708
05/27/2014 55.56 56.06 55.03 55.53 64,620
05/23/2014 53 55.12 53 54.97 68,628
05/22/2014 52.54 53.22 51.64 52.96 92,401
05/21/2014 52.66 52.66 51.31 52.12 107,342
05/20/2014 52.85 53.23 51.875 52.59 158,096
05/19/2014 52 53.28 52 52.79 83,232
05/16/2014 52.73 52.905 50.92 52.47 98,924
05/15/2014 54.09 54.43 51.675 52.66 152,150
05/14/2014 55.27 55.737 54.222 54.56 167,290
05/13/2014 55.74 56.1 54.78 55.24 213,107
05/12/2014 55.03 56.12 54.15 55.89 155,536
05/09/2014 54.59 56.46 53.98 54.7 257,322
05/08/2014 58.85 59.622 51.33 55.05 327,027
05/07/2014 58.85 61.6 56.16 59.2 241,327
05/06/2014 58.42 59.4 55.75 56.07 127,714
05/05/2014 56.46 58.96 56 58.55 73,871
05/02/2014 56.64 57.96 55.96 56.82 156,616
05/01/2014 56.85 58.12 55.94 56.61 107,151
04/30/2014 57.13 57.46 55.4 57.12 117,979
04/29/2014 56.79 57.78 56.3 57.26 103,492
04/28/2014 57.67 58.73 55.2059 56.43 90,193
04/25/2014 58.59 59.32 57.05 57.52 80,018
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?