ATRO

Astronics Corporation Historical Stock Prices

$65.3305
*  
2.5905
4.13%
Get ATRO Alerts
*Delayed - data as of Sep. 2, 2014 13:34 ET  -  Find a broker to begin trading ATRO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ATRO Real Time
 
 
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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
13:34  63.62  66.20  63.38  65.3305 122,676
08/29/2014 63.07 63.32 62.12 62.74 85,134
08/28/2014 63.41 63.695 62.66 62.95 86,878
08/27/2014 64.67 64.72 63.36 63.62 88,553
08/26/2014 62.41 65 62.41 64.28 154,978
08/25/2014 62.97 63.49 62.012 62.59 65,704
08/22/2014 61.07 62.77 60.71 62.23 99,676
08/21/2014 60.7 61.37 59.6101 61.15 71,697
08/20/2014 62.18 63.01 60.08 60.62 90,497
08/19/2014 62.09 62.819 61.75 62.58 110,208
08/18/2014 62.71 62.71 61.3 62.26 177,710
08/15/2014 63.16 63.22 61.5163 61.85 89,651
08/14/2014 64.07 64.68 62.31 62.55 222,411
08/13/2014 62.41 64.58 61.99 63.87 290,699
08/12/2014 62.27 63 61 62.01 164,918
08/11/2014 60.57 64.45 60.068 62.44 174,038
08/08/2014 58.23 60 57.574 59.96 126,513
08/07/2014 58.29 59.608 57.53 58.21 162,126
08/06/2014 57.41 60.15 57.2 57.85 257,789
08/05/2014 58.48 58.83 57.62 57.99 275,078
08/04/2014 59.85 59.85 57.93 59.12 135,024
08/01/2014 57.92 60.45 57.42 59.75 179,338
07/31/2014 58.44 59.02 57.134 58 221,600
07/30/2014 56.43 61.43 54.88 59.08 751,050
07/29/2014 51.22 51.91 51.03 51.45 112,830
07/28/2014 51.27 51.86 51.02 51.16 105,048
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
04/24/2014 60.55 60.55 57.52 59 60,354
04/23/2014 59.9 61.7145 59.518 60 153,067
04/22/2014 58.72 61.422 58.04 60.09 81,109
04/21/2014 57.8 59.54 56.51 58.62 62,811
04/17/2014 56.91 58 55.56 57.81 66,923
04/16/2014 55.65 57.12 54.47 57.01 87,286
04/15/2014 56.11 56.44 53.47 55.055 151,430
04/14/2014 56.6 56.75 55.501 55.98 195,611
04/11/2014 55.05 56.8 55.05 56.06 156,306
04/10/2014 57.02 57.02 55.09 56.13 256,160
04/09/2014 55.45 57.26 55.32 57.17 93,631
04/08/2014 56.74 57.44 53.371 55.38 244,580
04/07/2014 58.97 59.134 56.72 56.85 200,341
04/04/2014 63.3 63.3 59.0043 59.24 160,891
04/03/2014 64.12 64.12 61.9525 62.68 89,436
04/02/2014 63.59 64.16 62.85 63.86 114,908
04/01/2014 63.73 64.24 62.34 63.52 127,362
03/31/2014 61.44 64.13 61.29 63.41 162,417
03/28/2014 61.9 64.05 60.4587 61.14 100,078
03/27/2014 64.48 64.915 61.5 61.91 124,782
03/26/2014 66.72 66.7299 64.61 64.63 148,417
03/25/2014 65.33 67.41 65.26 65.95 122,888
03/24/2014 67.4 67.4 63.0404 64.99 137,252
03/21/2014 68.9 69.92 67 67.12 139,048
03/20/2014 66.77 70.4 65.89 68.28 234,423
03/19/2014 66.95 67.83 64.71 67.06 114,969
03/18/2014 64.24 67.85 63.3201 66.83 148,401
03/17/2014 63.66 64.54 62.92 63.9 86,736
03/14/2014 62.6 63.67 62.6 63.11 57,596
03/13/2014 64.19 64.25 62.17 63 103,439
03/12/2014 63.48 64.88 62.64 64.08 142,370
03/11/2014 66.84 67.26 63.5 64.08 100,529
03/10/2014 69.39 69.48 66.36 66.94 117,635
03/07/2014 69.85 69.94 67.6806 68.9 135,965
03/06/2014 71.86 72.9899 68.7201 69.64 149,812
03/05/2014 68.7 72.3404 68.152 71.96 365,334
03/04/2014 66.36 70.19 65.716 68.655 192,632
03/03/2014 66.5 66.93 64.81 65.36 133,350
02/28/2014 66.55 68.21 66.301 66.9 197,003
02/27/2014 64.97 67.24 64.58 66.46 89,457
02/26/2014 64.67 66.98 64.4101 65.02 84,657
02/25/2014 64 64.94 63.78 64.41 95,004
02/24/2014 63.82 64.83 63.5 63.66 106,460
02/21/2014 62.38 63.88 62.075 63.5 114,606
02/20/2014 60.81 62.42 60.636 61.96 132,394
02/19/2014 60.93 61.44 59.79 60.55 102,369
02/18/2014 60 61.59 59.48 61.49 151,715
02/14/2014 58.39 59.65 56.62 59.43 278,795
02/13/2014 54.02 58.78 50.55 58.35 235,678
02/12/2014 53.93 54.915 53.32 54.2 187,582
02/11/2014 54 54.73 53.186 54.02 39,020
02/10/2014 54.6 54.6 52.71 53.99 86,458
02/07/2014 53.25 55.59 52.99 54.42 123,934
02/06/2014 55.25 57.95 52.97 53.2 218,850
02/05/2014 58.07 58.07 54.625 54.93 166,735
02/04/2014 58 58.9035 57.481 58.17 180,614
02/03/2014 60.58 60.96 56.0601 57.87 235,448
01/31/2014 58.37 61 58.115 60.575 148,997
01/30/2014 58 59.91 57.8301 59.454 188,064
01/29/2014 59.51 59.96 57.31 57.57 332,749
01/28/2014 57.67 60.36 57.268 59.97 256,445
01/27/2014 59.31 60.0228 57.2 57.89 103,680
01/24/2014 61.29 61.29 57.671 59.37 199,446
01/23/2014 62.89 63.05 61.3301 61.77 151,129
01/22/2014 64 64.4 63 63.13 71,407
01/21/2014 65.73 66.42 63.71 63.99 164,641
01/17/2014 64.66 66.2 64.25 64.66 257,403
01/16/2014 64.34 65.18 64.05 64.56 118,976
01/15/2014 61.94 65.03 61.47 64.31 262,503
01/14/2014 60.26 62.49 60 62.01 221,987
01/13/2014 59.7 60.99 59.238 60.05 206,397
01/10/2014 59.65 60 58.71 59.67 156,134
01/09/2014 58.9 59.5 57.88 59.42 190,583
01/08/2014 53.11 59.53 52.47 58.91 476,602
01/07/2014 51.78 53.206 51.45 53.19 130,958
01/06/2014 51.74 51.74 50.8825 51.41 107,389
01/03/2014 50.55 51.63 50.5 51.3 88,926
01/02/2014 50.75 50.79 50.25 50.53 105,165
12/31/2013 50.9 51.31 50.451 51 201,487
12/30/2013 51.7 51.99 50.81 51.04 58,988
12/27/2013 52.73 52.73 51.56 51.88 34,854
12/26/2013 52.38 52.99 52.18 52.52 62,426
12/24/2013 52.38 52.5 51.95 52.28 21,060
12/23/2013 52.75 53.61 52.42 52.48 51,983
12/20/2013 52 53.47 51.941 52.44 138,890
12/19/2013 52.88 52.88 51.75 51.96 57,586
12/18/2013 51.89 53.85 51.22 52.99 71,739
12/17/2013 52.68 52.68 51.02 52.05 60,187
12/16/2013 53.35 53.36 52.381 52.53 66,964
12/13/2013 53.09 53.58 52.48 52.98 66,661
12/12/2013 51.93 53.2399 51.93 52.82 81,589
12/11/2013 52.87 53.3 51.56 51.93 73,579
12/10/2013 52.69 54.3 52.5 52.86 119,765
12/09/2013 52.24 52.756 50.9 52.6 72,834
12/06/2013 51.6 52.67 51.0425 52.23 31,747
12/05/2013 51.37 51.77 50.7 51 45,977
12/04/2013 50.33 51.64 50.01 51.39 71,801
12/03/2013 51.29 52.1081 50.41 50.66 75,467
12/02/2013 52.39 52.64 51.05 51.6 131,497
11/29/2013 51.5 52.623 51.25 52.29 50,770
11/27/2013 49.55 51.23 49.31 51.2 77,933
11/26/2013 49.05 50 48.84 49.56 170,763
11/25/2013 48.5 49.2 48.5 49.09 34,530
11/22/2013 48.15 48.76 48.022 48.62 98,873
11/21/2013 47.53 48.75 47.53 48.24 40,124
11/20/2013 48.35 48.35 47.02 47.33 34,092
11/19/2013 48.96 49.49 48.08 48.24 44,845
11/18/2013 49.14 49.4 48.76 48.96 64,730
11/15/2013 49.18 49.5 48.74 48.97 44,041
11/14/2013 49.75 49.99 49.15 49.27 55,324
11/13/2013 48.96 49.9 48.96 49.74 53,406
11/12/2013 48.87 49.43 48.4 49.34 144,594
11/11/2013 49.02 49.49 48.81 49.17 44,641
11/08/2013 47.35 49.16 47.35 48.96 100,357
11/07/2013 47.82 47.97 47.19 47.45 91,965
11/06/2013 46 47.7 45.98 47.64 149,109
11/05/2013 47.75 48.32 45.12 45.83 137,667
11/04/2013 47.18 48.59 47.11 48.05 127,723
11/01/2013 48.79 49.45 47.08 47.08 188,158
10/31/2013 49.03 49.7 48.68 49.06 116,544
10/30/2013 48.29 49.749 48.11 49.03 115,781
10/29/2013 47.72 48.64 47.34 47.9 51,699
10/28/2013 46.39 47.525 46.28 47.44 129,924
10/25/2013 46.36 46.56 45.845 46.23 38,471
10/24/2013 45.66 46.3 44.825 46.18 47,074
10/23/2013 43.66 45.02 43.66 44.8 57,451
10/22/2013 44.26 44.55 43.75 44 43,913
10/21/2013 44.53 44.66 43.93 43.96 30,937
10/18/2013 44.18 44.46 43.58 44.34 71,009
10/17/2013 43.89 44.525 43.64 44.05 65,992
10/16/2013 43.82 44.43 43.04 43.99 42,169
10/15/2013 43.99 44.01 43.2 43.4 57,732
10/14/2013 43.04 44.42 42.69 44.23 97,079
10/11/2013 42.58 43.5 42.528 43.38 69,031
10/10/2013 42.5 42.88 41.3224 42.81 105,052
10/09/2013 41.74 42.26 41.18 42.2 142,327
10/08/2013 42.98 42.98 41.2 41.48 137,555
10/07/2013 42.9542 43.5899 42.7996 42.98 62,390
10/04/2013 41.5969 43.315 41.1759 43.2205 52,906
10/03/2013 42.5075 42.8425 40.901 41.7 91,506
10/02/2013 42.37 43.1003 42.2841 42.5247 127,231
10/01/2013 42.7223 43.0058 41.9319 42.6793 105,544
09/30/2013 42.4044 42.937 42.1295 42.7051 74,547
09/27/2013 43.023 43.3494 42.4388 42.7824 134,503
09/26/2013 43.8563 43.8992 42.8941 43.6759 55,252
09/25/2013 43.0058 43.8305 42.8554 43.6759 82,346
09/24/2013 42.8168 43.2034 41.6656 42.834 78,577
09/23/2013 42.6192 42.9542 42.0015 42.7395 84,471
09/20/2013 42.6707 43.6089 42.2433 42.7566 137,332
09/19/2013 42.4645 42.9285 42.181 42.8597 60,073
09/18/2013 42.0006 42.4645 41.2876 42.3443 55,185
09/17/2013 41.5797 42.0941 41.3563 42.0694 41,418
09/16/2013 41.6141 41.9921 41.3391 41.6828 66,136
09/13/2013 40.9783 41.3563 40.7378 41.2275 55,553
09/12/2013 41.4079 41.4508 40.4629 40.9526 44,390
09/11/2013 40.5058 41.4165 40.4199 41.2962 59,767
09/10/2013 40.8838 41.1759 40.2172 40.6691 76,578
09/09/2013 40.3856 40.9354 40.145 40.8065 40,340
09/06/2013 41.0213 41.1244 39.8787 40.1192 28,746
09/05/2013 41.2017 41.4422 40.6347 40.755 70,098
09/04/2013 40.2395 42.0608 40.2395 41.0556 95,571
09/03/2013 40.3598 41.0367 39.9045 40.2137 91,441
08/30/2013 39.9818 40.2653 39.7155 39.9732 101,069
08/29/2013 39.3633 40.1364 39.2902 40.1192 63,238
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?