ATRO

Astronics Corporation Historical Stock Prices

$55.055
*  
0.925
 negative 
1.65%
Get ATRO Alerts
*Delayed - data as of Apr. 15, 2014 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  56.11  56.44  53.47  55.055 151,330
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
08/28/2013 39.0368 39.5093 39.0368 39.389 94,516
08/27/2013 39.0712 39.1914 38.8993 39.0883 108,360
08/26/2013 38.9853 39.7327 38.7662 39.5179 66,922
08/23/2013 38.8736 39.0196 38.0747 38.8478 86,862
08/22/2013 37.0008 39.3117 37.0008 38.8392 129,088
08/21/2013 36.3994 37.7739 36.3994 37.121 120,012
08/20/2013 36.3994 36.7259 36.2276 36.6485 54,363
08/19/2013 36.3822 36.7602 36.0472 36.4595 80,955
08/16/2013 35.9956 36.6743 35.841 36.3135 97,829
08/15/2013 35.652 36.4595 35.652 36.1503 98,884
08/14/2013 35.4201 36.0214 35.4201 35.8926 51,394
08/13/2013 35.3084 35.6262 35.1237 35.4544 60,445
08/12/2013 34.8187 35.6434 34.6898 35.3771 72,817
08/09/2013 34.8788 35.3135 34.3806 35.0764 53,612
08/08/2013 34.4407 35.4802 34.0283 35.0678 88,090
08/07/2013 34.329 34.3634 33.5043 34.3032 99,589
08/06/2013 34.2603 34.4493 33.9338 34.3634 114,222
08/05/2013 33.0748 34.4493 33.0748 34.3548 66,769
08/02/2013 33.4356 33.8651 33.0919 33.2208 85,276
08/01/2013 34.2087 34.7757 33.2895 33.6417 114,899
07/31/2013 33.4785 34.2345 31.3566 33.9424 470,105
07/30/2013 35.652 35.7551 34.9218 35.6348 43,187
07/29/2013 35.0335 35.5575 34.3977 35.3943 71,808
07/26/2013 35.7723 35.7723 34.4837 34.9561 48,355
07/25/2013 35.4974 36.1073 35.3943 36.073 54,811
07/24/2013 35.841 36.1653 35.3341 35.4115 57,779
07/23/2013 36.262 36.262 35.6755 35.7809 34,558
07/22/2013 35.1451 36.0815 35.0249 35.987 49,750
07/19/2013 35.5489 35.5489 34.6984 35.3513 63,295
07/18/2013 35.652 35.8573 35.4974 35.6005 42,671
07/17/2013 35.9527 35.9527 35.4544 35.6262 64,435
07/16/2013 36.7259 36.7259 35.524 35.652 92,845
07/15/2013 36.554 36.8891 36.5197 36.7774 55,302
07/12/2013 36.219 36.5283 36.0815 36.451 31,719
07/11/2013 36.0815 36.4252 35.3178 36.3135 64,589
07/10/2013 35.7379 36.2448 35.0592 35.6864 149,795
07/09/2013 36.2534 36.5369 35.3857 35.6692 103,580
07/08/2013 36.5798 36.8633 35.6348 36.0042 130,258
07/05/2013 35.4372 36.3908 35.262 36.3135 57,581
07/03/2013 34.8616 34.9819 34.3032 34.8874 33,037
07/02/2013 34.4063 35.1366 33.4364 34.8702 132,792
07/01/2013 35.4458 35.4629 34.2775 34.4407 183,615
06/28/2013 34.6383 35.4286 34.4751 35.1108 194,002
06/27/2013 34.5524 34.8316 34.1486 34.7586 73,208
06/26/2013 33.7706 34.3118 33.2397 34.1228 55,472
06/25/2013 32.9888 33.8222 32.6108 33.3497 68,910
06/24/2013 32.8514 33.2122 32.3102 32.5851 90,111
06/21/2013 33.616 34.5438 32.9201 33.0662 185,592
06/20/2013 34.5782 34.5782 33.1005 33.4442 96,955
06/19/2013 35.3513 35.4802 34.6984 34.9304 77,585
06/18/2013 34.4751 35.4888 34.4751 35.2654 127,069
06/17/2013 33.994 35.1709 33.994 34.4922 104,419
06/14/2013 34.2517 34.2517 33.4871 33.616 91,565
06/13/2013 34.2861 34.3634 34.1142 34.2947 126,585
06/12/2013 34.3806 34.5782 33.6417 34.1744 216,363
06/11/2013 33.4442 34.4321 33.3196 34.1057 124,065
06/10/2013 32.9029 34.0455 32.6194 33.951 132,551
06/07/2013 32.7483 33.0404 32.5507 32.7998 67,744
06/06/2013 32.8858 33.2895 31.7861 32.4906 70,617
06/05/2013 33.2552 33.8222 32.3703 32.7827 94,925
06/04/2013 31.9923 33.3754 31.6659 33.2036 113,544
06/03/2013 30.8755 32.3188 30.8411 32.0095 114,226
05/31/2013 30.6693 31.2964 30.4288 30.8325 42,542
05/30/2013 30.4288 31.0301 29.8618 30.9786 142,036
05/29/2013 30.3772 30.7724 29.8446 30.2312 105,890
05/28/2013 30.3429 30.6865 30.0078 30.4202 81,022
05/24/2013 29.4065 30.0336 29.2261 30.025 33,713
05/23/2013 28.8051 29.7845 28.8051 29.7501 44,590
05/22/2013 28.4872 29.5955 28.4872 29.269 53,547
05/21/2013 27.8515 28.5044 27.6797 28.4872 30,029
05/20/2013 28.3842 28.7621 27.4907 27.757 72,137
05/17/2013 28.0577 28.6505 27.9202 28.5817 27,604
05/16/2013 28.1436 28.3781 27.5766 27.9374 37,634
05/15/2013 28.178 28.6333 27.9202 28.1952 39,671
05/14/2013 28.0062 28.4443 27.8429 28.3927 28,741
05/13/2013 27.8945 27.9031 27.5465 27.8687 32,333
05/10/2013 28.178 28.178 27.3618 27.9202 96,920
05/09/2013 28.2897 28.6247 27.8773 28.1866 35,210
05/08/2013 28.4099 28.5044 27.9117 28.2639 128,094
05/07/2013 27.2673 28.5817 26.7381 28.3412 167,953
05/06/2013 25.3516 27.4477 25.3516 27.1385 114,609
05/03/2013 24.4839 24.9822 24.4839 24.7245 34,765
05/02/2013 24.1403 24.4839 23.9255 24.1575 29,767
05/01/2013 23.6678 24.3636 23.5733 24.02 77,530
04/30/2013 23.7966 23.9856 23.642 23.8825 31,415
04/29/2013 22.8431 23.7537 22.8431 23.6936 14,788
04/26/2013 23.0922 23.2554 22.3491 22.7743 45,090
04/25/2013 22.8345 23.3757 22.8345 23.0664 26,720
04/24/2013 23.1266 23.1351 22.697 22.8001 18,033
04/23/2013 22.0957 23.1695 21.8551 23.0836 76,889
04/22/2013 22.0785 22.2331 21.2538 21.8122 30,631
04/19/2013 21.9152 22.2159 21.7778 21.984 31,313
04/18/2013 22.4994 22.4994 21.6146 21.8465 25,995
04/17/2013 22.9719 23.3198 22.1816 22.4135 29,688
04/16/2013 23.7193 23.7193 22.8087 23.2211 43,274
04/15/2013 23.9856 24.1282 23.2039 23.4616 97,731
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 your brokers before you trade


Want to trade FX?