ATRO

Astronics Corporation Historical Stock Prices

$71.33
*  
1.41
2.02%
Get ATRO Alerts
*Delayed - data as of Jun. 2, 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: 1 Year, From 02-JUN-2014 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  69.43  73.07  69.072  71.33 128,590
06/02/2015 69.43 73.07 69.072 71.33 128,640
06/01/2015 70.23 71.15 68.8 69.92 120,815
05/29/2015 71 71.07 69.41 69.89 166,403
05/28/2015 72.83 72.86 70.51 71.03 182,099
05/27/2015 71.91 73.49 71.33 73.31 91,753
05/26/2015 72.33 72.33 69.87 71.66 98,081
05/22/2015 72.34 73.6099 71.162 72.54 105,945
05/21/2015 71.05 72.84 70.818 72.56 98,880
05/20/2015 72.05 73.22 71.185 71.35 85,345
05/19/2015 71.8 73.14 70.77 72.03 128,521
05/18/2015 70.55 71.995 70.51 71.36 142,691
05/15/2015 71.41 71.62 69.98 70.6 111,079
05/14/2015 69.12 71.99 68.35 71.35 201,718
05/13/2015 70.4 70.46 68.01 68.73 267,579
05/12/2015 61.29 70.93 61 70.66 572,128
05/11/2015 69.5 72.142 69.02 71.87 185,093
05/08/2015 70.47 70.47 68.9101 69.58 128,748
05/07/2015 68.38 70.29 68.38 69.47 132,224
05/06/2015 67.78 69.01 67.78 68.38 120,354
05/05/2015 68.98 69.495 67.15 68.17 117,171
05/04/2015 68.19 70.27 67.9805 69.5 167,230
05/01/2015 67.8 68.17 66.5 67.83 139,884
04/30/2015 70.21 70.47 67.04 67.31 213,331
04/29/2015 72.53 73.31 70.63 70.66 107,857
04/28/2015 73.16 74.75 72.05 72.91 117,332
04/27/2015 74.25 74.95 72.06 73.47 120,409
04/24/2015 76.33 76.33 73.55 74.24 113,165
04/23/2015 76.15 76.815 75.55 75.96 96,992
04/22/2015 74.82 76.2 74.26 76.14 70,999
04/21/2015 74.5 74.94 73.67 74.75 100,018
04/20/2015 73.81 74.6 73.2339 73.97 125,509
04/17/2015 75.34 75.5895 72.79 73.13 105,230
04/16/2015 75.76 76.94 75.25 76.14 80,478
04/15/2015 75.29 77.1 74.199 76.14 110,139
04/14/2015 75.66 76.66 74.6 74.69 145,822
04/13/2015 76.96 77.11 75.57 75.66 73,654
04/10/2015 74.93 77.35 74.566 76.6 105,087
04/09/2015 75.15 75.74 74.19 74.43 101,471
04/08/2015 73.18 75.5 73.02 75.4 157,434
04/07/2015 75 75.9999 73.15 73.34 136,679
04/06/2015 73.19 75.69 72.9 74.91 138,432
04/02/2015 73.06 73.82 72.17 73.07 148,105
04/01/2015 73.59 74.16 71.77 72.79 213,012
03/31/2015 72.58 74.62 72.58 73.7 305,107
03/30/2015 72.13 74.07 71.7 72.78 154,348
03/27/2015 71.02 72.35 70.181 72.07 157,918
03/26/2015 69.52 70.82 68.58 70.64 240,258
03/25/2015 71.25 71.89 69.37 69.57 148,084
03/24/2015 69.86 71.2 69.65 70.93 144,026
03/23/2015 71.53 71.53 68.51 69.87 318,494
03/20/2015 74.14 74.65 73.1353 73.25 295,330
03/19/2015 73.87 74.26 72.75 73.85 170,569
03/18/2015 73.07 74.7 72.73 73.98 297,524
03/17/2015 71.52 74.68 71.46 73.44 253,229
03/16/2015 71.39 73.19 71.09 71.41 221,872
03/13/2015 75.29 75.6 70.27 71.42 286,835
03/12/2015 73 75.17 72.31 75.05 241,967
03/11/2015 70.13 72.46 69.6 72.24 113,955
03/10/2015 71.03 71.58 69.605 69.78 122,069
03/09/2015 69.3 72.25 69.07 71.6 237,777
03/06/2015 70.98 71.356 68.8 69.15 223,112
03/05/2015 71.05 72.15 70.44 71.36 185,431
03/04/2015 69.66 72.6 69.345 70.92 353,804
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
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 56.65 202,692
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 54.5298 56.7412 54.3241 55.0698 241,616
08/29/2014 54.0584 54.2727 53.2442 53.7756 85,134
08/28/2014 54.3499 54.5941 53.707 53.9556 86,878
08/27/2014 55.4298 55.4727 54.307 54.5298 88,553
08/26/2014 53.4927 55.7127 53.4927 55.0955 154,978
08/25/2014 53.9727 54.4184 53.1516 53.647 65,704
08/22/2014 52.3442 53.8013 52.0356 53.3385 99,676
08/21/2014 52.0271 52.6013 51.0929 52.4128 71,697
08/20/2014 53.2956 54.007 51.4956 51.9585 90,497
08/19/2014 53.2185 53.8433 52.927 53.6384 110,208
08/18/2014 53.7499 53.7499 52.5413 53.3642 177,710
08/15/2014 54.1356 54.187 52.7267 53.0127 89,651
08/14/2014 54.9156 55.4384 53.407 53.6127 222,411
08/13/2014 53.4927 55.3527 53.1327 54.7441 290,699
08/12/2014 53.3727 53.9984 52.2842 53.1499 164,918
08/11/2014 51.9156 55.2413 51.4854 53.5184 174,038
08/08/2014 49.91 51.4271 49.3477 51.3928 126,513
08/07/2014 49.9614 51.0911 49.31 49.8928 162,126
08/06/2014 49.2071 51.5556 49.0271 49.5843 257,789
08/05/2014 50.1243 50.4243 49.3871 49.7043 275,078
08/04/2014 51.2985 51.2985 49.6528 50.6728 135,024
08/01/2014 49.6443 51.8128 49.2157 51.2128 179,338
07/31/2014 50.09 50.5871 48.9706 49.7128 221,600
07/30/2014 48.3672 52.6528 47.0386 50.6385 751,050
07/29/2014 43.9016 44.493 43.7387 44.0987 112,830
07/28/2014 43.9444 44.4501 43.7302 43.8502 105,048
07/25/2014 45.3673 45.4187 43.8159 44.0387 112,228
07/24/2014 45.753 46.5415 45.2558 45.7615 136,987
07/23/2014 47.9986 48.11 46.4558 46.5758 62,256
07/22/2014 46.7815 48.1357 46.7815 48.0243 116,270
07/21/2014 44.8701 46.7129 44.8701 46.4044 93,800
07/18/2014 43.8073 45.333 43.7216 45.1358 77,724
07/17/2014 45.9072 46.0701 43.7644 43.9102 79,867
07/16/2014 47.3986 47.7758 46.0958 46.3015 77,331
07/15/2014 47.5186 47.7586 46.4987 47.1758 108,772
07/14/2014 46.5415 48.0329 46.2192 47.5529 88,807
07/11/2014 45.9158 46.0187 45.0673 45.8301 152,747
07/10/2014 45.633 46.3272 44.973 45.9758 139,033
07/09/2014 47.2015 47.8195 46.3015 46.5758 117,556
07/08/2014 49.1814 49.1814 46.8929 47.1843 137,989
07/07/2014 50.7071 50.7071 49.1729 49.4557 126,735
07/03/2014 50.57 51.1957 50.0257 50.7328 78,670
07/02/2014 49.8414 50.5014 49.6528 50.2357 174,181
07/01/2014 48.6329 50.3814 48.074 50.1328 137,064
06/30/2014 51.3157 51.3157 47.7715 48.3843 426,283
06/27/2014 50.9642 51.9928 50.7842 50.9385 190,732
06/26/2014 49.85 51.4956 49.37 51.4185 177,299
06/25/2014 50.3385 50.5442 48.7357 49.6186 142,842
06/24/2014 51.1014 51.9928 50.5614 50.7328 208,169
06/23/2014 48.95 51.5642 48.3586 51.4871 161,983
06/20/2014 49.0957 49.1986 48.3912 49.0014 127,139
06/19/2014 49.43 49.43 48.4978 48.9843 60,500
06/18/2014 48.8129 49.2843 47.87 49.1986 85,367
06/17/2014 48.4957 49.4556 48.3072 48.7529 80,011
06/16/2014 47.3901 49.0529 47.2272 48.7443 141,774
06/13/2014 47.4672 47.906 46.6529 47.2358 104,764
06/12/2014 48.6157 48.71 46.3272 47.3301 133,764
06/11/2014 50.6985 50.6985 47.9986 48.65 181,613
06/10/2014 52.7042 53.4327 50.2871 50.9728 114,279
06/09/2014 51.3928 53.7584 50.2545 53.1327 152,949
06/06/2014 48.9586 51.4185 48.2197 51.1014 139,383
06/05/2014 47.3901 49.0871 46.8929 48.5043 144,949
06/04/2014 46.2844 47.3129 45.6758 47.0472 158,368
06/03/2014 46.1815 46.9529 44.6901 46.4901 139,986
06/02/2014 47.2186 47.2186 45.4101 46.7129 96,048
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?