ATRO

Astronics Corporation Historical Stock Prices

$49.02
*  
0.98
1.96%
Get ATRO Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading ATRO now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ATRO After Hours
 
 
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: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  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
09/18/2014 55.82 57.28 55.06 56.75 119,233
09/17/2014 54.61 55.9999 54 55.34 92,752
09/16/2014 53.87 54.675 53.5 54.48 88,027
09/15/2014 54.65 55.14 53.85 54.24 93,080
09/12/2014 55.05 55.14 54.32 54.87 150,579
09/11/2014 53.98 55.66 53.98 54.89 150,284
09/10/2014 53.81 54.925 53.5 54.2 255,598
09/09/2014 55.09 55.94 53.66 53.87 148,868
09/08/2014 54.07 55.66 53.41 55.07 185,759
09/05/2014 54.25 54.89 53.55 53.91 134,286
09/04/2014 53.62 54.36 52.9292 54.03 174,199
09/03/2014 55.73 55.73 53.08 53.24 285,449
09/02/2014 56.5117 58.8034 56.2985 57.0713 241,616
08/29/2014 56.0231 56.2452 55.1793 55.73 85,134
08/28/2014 56.3251 56.5783 55.6589 55.9165 86,878
08/27/2014 57.4444 57.4888 56.2807 56.5117 88,553
08/26/2014 55.4369 57.7375 55.4369 57.0979 154,978
08/25/2014 55.9343 56.3962 55.0833 55.5968 65,704
08/22/2014 54.2466 55.7566 53.9268 55.277 99,676
08/21/2014 53.9179 54.5131 52.9498 54.3176 71,697
08/20/2014 55.2326 55.9698 53.3672 53.8469 90,497
08/19/2014 55.1526 55.8002 54.8506 55.5879 110,208
08/18/2014 55.7033 55.7033 54.4509 55.3036 177,710
08/15/2014 56.1031 56.1564 54.643 54.9394 89,651
08/14/2014 56.9114 57.4532 55.348 55.5612 222,411
08/13/2014 55.4369 57.3644 55.0638 56.7337 290,699
08/12/2014 55.3125 55.9609 54.1844 55.0816 164,918
08/11/2014 53.8025 57.2489 53.3565 55.4635 174,038
08/08/2014 51.7239 53.2961 51.1412 53.2606 126,513
08/07/2014 51.7772 52.9479 51.1021 51.7061 162,126
08/06/2014 50.9955 53.4294 50.809 51.3864 257,789
08/05/2014 51.946 52.2569 51.1821 51.5107 275,078
08/04/2014 53.1629 53.1629 51.4574 52.5145 135,024
08/01/2014 51.4485 53.6959 51.0044 53.0741 179,338
07/31/2014 51.9104 52.4256 50.7504 51.5196 221,600
07/30/2014 50.125 54.5664 48.7482 52.4789 751,050
07/29/2014 45.4971 46.11 45.3284 45.7014 112,830
07/28/2014 45.5416 46.0656 45.3195 45.4438 105,048
07/25/2014 47.0161 47.0694 45.4083 45.6393 112,228
07/24/2014 47.4158 48.233 46.9006 47.4247 136,987
07/23/2014 49.7431 49.8585 48.1442 48.2685 62,256
07/22/2014 48.4817 49.8852 48.4817 49.7697 116,270
07/21/2014 46.5009 48.4107 46.5009 48.0909 93,800
07/18/2014 45.3994 46.9805 45.3106 46.7762 77,724
07/17/2014 47.5757 47.7445 45.355 45.506 79,867
07/16/2014 49.1213 49.5121 47.7711 47.9843 77,331
07/15/2014 49.2456 49.4943 48.1886 48.8903 108,772
07/14/2014 48.233 49.7786 47.899 49.2812 88,807
07/11/2014 47.5846 47.6912 46.7052 47.4957 152,747
07/10/2014 47.2914 48.0109 46.6075 47.6467 139,033
07/09/2014 48.917 49.5574 47.9843 48.2685 117,556
07/08/2014 50.9689 50.9689 48.5972 48.8992 137,989
07/07/2014 52.55 52.55 50.96 51.2531 126,735
07/03/2014 52.4079 53.0563 51.8438 52.5766 78,670
07/02/2014 51.6528 52.3368 51.4574 52.0614 174,181
07/01/2014 50.4004 52.2125 49.8212 51.9549 137,064
06/30/2014 53.1807 53.1807 49.5077 50.1428 426,283
06/27/2014 52.8165 53.8824 52.6299 52.7898 190,732
06/26/2014 51.6617 53.3672 51.1643 53.2873 177,299
06/25/2014 52.168 52.3812 50.507 51.4219 142,842
06/24/2014 52.9586 53.8824 52.399 52.5766 208,169
06/23/2014 50.729 53.4383 50.1161 53.3583 161,983
06/20/2014 50.88 50.9866 50.1499 50.7823 127,139
06/19/2014 51.2265 51.2265 50.2604 50.7646 60,500
06/18/2014 50.5869 51.0755 49.6098 50.9866 85,367
06/17/2014 50.2583 51.253 50.0628 50.5247 80,011
06/16/2014 49.1124 50.8356 48.9436 50.5159 141,774
06/13/2014 49.1923 49.6471 48.3485 48.9525 104,764
06/12/2014 50.3826 50.4803 48.0109 49.0502 133,764
06/11/2014 52.5411 52.5411 49.7431 50.4181 181,613
06/10/2014 54.6197 55.3747 52.1147 52.8254 114,279
06/09/2014 53.2606 55.7122 52.081 55.0638 152,949
06/06/2014 50.7379 53.2873 49.9722 52.9586 139,383
06/05/2014 49.1124 50.8712 48.5972 50.2671 144,949
06/04/2014 47.9665 49.0324 47.3359 48.7571 158,368
06/03/2014 47.8599 48.6594 46.3143 48.1797 139,986
06/02/2014 48.9347 48.9347 47.0605 48.4107 96,048
05/30/2014 49.0769 49.0769 48.2952 48.7304 68,801
05/29/2014 49.0857 49.0857 48.1619 48.917 69,264
05/28/2014 49.0591 49.5716 47.5268 49.0236 91,708
05/27/2014 49.3522 49.7964 48.8814 49.3256 64,620
05/23/2014 47.0783 48.9614 47.0783 48.8281 68,628
05/22/2014 46.6697 47.2737 45.8702 47.0427 92,401
05/21/2014 46.7762 46.7762 45.5771 46.2966 107,342
05/20/2014 46.945 47.2826 46.079 46.7141 158,096
05/19/2014 46.19 47.327 46.19 46.8917 83,232
05/16/2014 46.8384 46.9939 45.2307 46.6075 98,924
05/15/2014 48.0465 48.3485 45.9013 46.7762 152,150
05/14/2014 49.0946 49.5094 48.1637 48.464 167,290
05/13/2014 49.5121 49.8319 48.6594 49.068 213,107
05/12/2014 48.8814 49.8497 48.0998 49.6454 155,536
05/09/2014 48.4906 50.1517 47.9488 48.5883 257,322
05/08/2014 52.2746 52.9604 45.5948 48.8992 327,027
05/07/2014 52.2746 54.7174 49.8852 52.5855 241,327
05/06/2014 51.8927 52.7632 49.521 49.8052 127,714
05/05/2014 50.1517 52.3723 49.7431 52.0081 73,871
05/02/2014 50.3116 51.4841 49.7075 50.4714 156,616
05/01/2014 50.4981 51.6262 49.6898 50.2849 107,151
04/30/2014 50.7468 51.0399 49.2101 50.7379 117,979
04/29/2014 50.4448 51.3242 50.0095 50.8623 103,492
04/28/2014 51.2265 52.168 49.0377 50.125 90,193
04/25/2014 52.0437 52.6921 50.6757 51.0932 80,018
04/24/2014 53.7847 53.7847 51.0932 52.4079 60,354
04/23/2014 53.2073 54.8191 52.868 53.2961 153,067
04/22/2014 52.1592 54.5593 51.5551 53.3761 81,109
04/21/2014 51.3419 52.8875 50.1961 52.0703 62,811
04/17/2014 50.5514 51.5196 49.3522 51.3508 66,923
04/16/2014 49.4322 50.7379 48.384 50.6402 87,286
04/15/2014 49.8408 50.1339 47.4957 48.9036 151,430
04/14/2014 50.276 50.4093 49.2998 49.7253 195,611
04/11/2014 48.8992 50.4537 48.8992 49.7964 156,306
04/10/2014 50.6491 50.6491 48.9347 49.8585 256,160
04/09/2014 49.2545 50.8623 49.139 50.7823 93,631
04/08/2014 50.4004 51.0222 47.4078 49.1923 244,580
04/07/2014 52.3812 52.5269 50.3826 50.4981 200,341
04/04/2014 56.2274 56.2274 52.4117 52.6211 160,891
04/03/2014 56.9558 56.9558 55.0305 55.6767 89,436
04/02/2014 56.485 56.9913 55.8277 56.7249 114,908
04/01/2014 56.6094 57.0624 55.3747 56.4228 127,362
03/31/2014 54.5752 56.9647 54.442 56.3251 162,417
03/28/2014 54.9839 56.8936 53.7036 54.3088 100,078
03/27/2014 57.2756 57.662 54.6285 54.9927 124,782
03/26/2014 59.2653 59.2741 57.3911 57.4088 148,417
03/25/2014 58.0306 59.8782 57.9684 58.5813 122,888
03/24/2014 59.8693 59.8693 55.9968 57.7286 137,252
03/21/2014 61.2017 62.1078 59.514 59.6206 139,048
03/20/2014 59.3097 62.5341 58.528 60.651 234,423
03/19/2014 59.4696 60.2513 57.4799 59.5673 114,969
03/18/2014 57.0624 60.2691 56.2453 59.363 148,401
03/17/2014 56.5472 57.3289 55.8899 56.7604 86,736
03/14/2014 55.6056 56.5561 55.6056 56.0587 57,596
03/13/2014 57.018 57.0713 55.2237 55.9609 103,439
03/12/2014 56.3873 57.6309 55.6412 56.9203 142,370
03/11/2014 59.3719 59.745 56.4051 56.9203 100,529
03/10/2014 61.637 61.7169 58.9455 59.4607 117,635
03/07/2014 62.0456 62.1255 60.1186 61.2017 135,965
03/06/2014 63.831 64.8347 61.0419 61.8591 149,812
03/05/2014 61.0241 64.2577 60.5373 63.9198 365,334
03/04/2014 58.9455 62.3476 58.3735 60.9841 192,632
03/03/2014 59.0699 59.4518 57.5687 58.0573 133,350
02/28/2014 59.1143 60.5888 58.8931 59.4252 197,003
02/27/2014 57.7108 59.7272 57.3644 59.0344 89,457
02/26/2014 57.4444 59.4963 57.2135 57.7553 84,657
02/25/2014 56.8492 57.6842 56.6538 57.2134 95,004
02/24/2014 56.6893 57.5865 56.4051 56.5472 106,460
02/21/2014 55.4102 56.7426 55.1393 56.4051 114,606
02/20/2014 54.0156 55.4458 53.8611 55.0371 132,394
02/19/2014 54.1222 54.5752 53.1096 53.7847 102,369
02/18/2014 53.2961 54.7085 52.8342 54.6197 151,715
02/14/2014 51.866 52.9852 50.2938 52.7898 278,795
02/13/2014 47.9843 52.2125 44.902 51.8305 235,678
02/12/2014 47.9043 48.7793 47.3625 48.1442 187,582
02/11/2014 47.9665 48.615 47.2435 47.9843 39,020
02/10/2014 48.4995 48.4995 46.8207 47.9576 86,458
02/07/2014 47.3003 49.3789 47.0694 48.3396 123,934
02/06/2014 49.0769 51.4752 47.0516 47.2559 218,850
02/05/2014 51.5818 51.5818 48.5217 48.7926 166,735
02/04/2014 51.5196 52.3222 51.0586 51.6706 180,614
02/03/2014 53.8113 54.1489 49.7964 51.4041 235,448
01/31/2014 51.8483 54.1844 51.6218 53.8069 148,997
01/30/2014 51.5196 53.2162 51.3687 52.8111 188,064
01/29/2014 52.8609 53.2606 50.9067 51.1376 332,749
01/28/2014 51.2265 53.6159 50.8694 53.2695 256,445
01/27/2014 52.6832 53.3164 50.809 51.4219 103,680
01/24/2014 54.442 54.442 51.2274 52.7365 199,446
01/23/2014 55.8632 56.0054 54.4776 54.8684 151,129
01/22/2014 56.8492 57.2045 55.9609 56.0764 71,407
01/21/2014 58.3859 58.9988 56.5916 56.8403 164,641
01/17/2014 57.4355 58.8034 57.0713 57.4355 257,403
01/16/2014 57.1512 57.8974 56.8936 57.3466 118,976
01/15/2014 55.0194 57.7641 54.6019 57.1246 262,503
01/14/2014 53.5271 55.5079 53.2961 55.0816 221,987
01/13/2014 53.0297 54.1755 52.6193 53.3406 206,397
01/10/2014 52.9852 53.2961 52.1503 53.003 156,134
01/09/2014 52.319 52.852 51.413 52.7809 190,583
01/08/2014 47.176 52.8787 46.6075 52.3279 476,602
01/07/2014 45.9946 47.2612 45.7014 47.247 130,958
01/06/2014 45.959 45.959 45.1973 45.6659 107,389
01/03/2014 44.902 45.8613 44.8576 45.5682 88,926
01/02/2014 45.0797 45.1152 44.6355 44.8842 105,165
12/31/2013 45.2129 45.5771 44.8141 45.3017 201,487
12/30/2013 45.9235 46.1811 45.1329 45.3372 58,988
12/27/2013 46.8384 46.8384 45.7991 46.0834 34,854
12/26/2013 46.5275 47.0694 46.3499 46.6519 62,426
12/24/2013 46.5275 46.6341 46.1456 46.4387 21,060
12/23/2013 46.8562 47.6201 46.5631 46.6164 51,983
12/20/2013 46.19 47.4957 46.1376 46.5808 138,890
12/19/2013 46.9717 46.9717 45.9679 46.1545 57,586
12/18/2013 46.0923 47.8333 45.4971 47.0694 71,739
12/17/2013 46.794 46.794 45.3195 46.2344 60,187
12/16/2013 47.3892 47.398 46.5284 46.6608 66,964
12/13/2013 47.1582 47.5935 46.6164 47.0605 66,661
12/12/2013 46.1278 47.2914 46.1278 46.9184 81,589
12/11/2013 46.9628 47.3447 45.7991 46.1278 73,579
12/10/2013 46.8029 48.233 46.6341 46.9539 119,765
12/09/2013 46.4032 46.8615 45.2129 46.7229 72,834
12/06/2013 45.8347 46.7851 45.3395 46.3943 31,747
12/05/2013 45.6304 45.9857 45.0352 45.3017 45,977
12/04/2013 44.7066 45.8702 44.4223 45.6481 71,801
12/03/2013 45.5593 46.286 44.7776 44.9997 75,467
12/02/2013 46.5364 46.7585 45.3461 45.8347 131,497
11/29/2013 45.7459 46.7434 45.5238 46.4476 50,770
11/27/2013 44.0137 45.506 43.8005 45.4794 77,933
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?