Astronics Corp Stock Price History (NASDAQ:ATRO)

Add to My Stocks
$40.7 $1.24 (3.14%) ATRO stock closing price Dec 09, 2016 (Closing)

Astronics Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Astronics Corp P/E ratio data for the stock. The Astronics Corp stock price history chart shows that the stock price reached a high of 76.6 on 10 Apr, 2015, and a low of 6.82 on 10 Apr, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0939.8341.0339.6940.7015462120.871.91
2016-12-0839.1839.8338.6039.468164420.241.85
2016-12-0738.1439.2337.8238.947212319.971.82
2016-12-0637.4838.1837.3837.967012219.471.78
2016-12-0537.4637.9637.1937.4410612319.201.75
2016-12-0236.9737.0736.5136.895273818.921.73
2016-12-0137.1237.7936.6436.896150518.921.73
2016-11-3038.0038.1036.8336.927520118.931.73
2016-11-2938.3438.7237.5137.578037219.271.76
2016-11-2838.2538.8637.9738.4311830419.711.80
2016-11-2538.6938.6937.8138.363874819.671.80
2016-11-240.000.000.0038.600N/AN/A
2016-11-2337.5638.9337.2338.6013292819.801.81
2016-11-2236.5637.9136.4037.8111385619.391.77
2016-11-2137.4637.4635.6836.7115994718.831.72
2016-11-1835.1235.4534.8435.327310018.111.65
2016-11-1735.1735.4334.4935.069623117.981.64
2016-11-1635.0335.2534.5234.9911395017.941.64
2016-11-1535.0535.1034.0434.959266217.921.64
2016-11-1435.0536.0634.5934.8013309017.851.63
2016-11-1132.8534.9632.8534.9120748817.901.64
2016-11-1033.2933.6132.6532.8427983516.841.54
2016-11-0930.6534.3230.6433.1438878517.001.55
2016-11-0834.0034.0028.3230.7660235212.401.15
2016-11-0737.3437.7936.6037.6310097815.171.40
2016-11-0435.5137.0635.5136.479909914.711.36
2016-11-0335.7636.0735.3035.397035614.271.32
2016-11-0236.4336.9435.4735.6211423514.361.33
2016-11-0137.0337.3736.2836.356348214.661.35
2016-10-3137.1737.2335.9637.029418114.931.38
2016-10-2836.1337.1036.1336.979152914.911.38
2016-10-2736.4437.0935.8136.187812314.591.35
2016-10-2636.1436.7536.1436.468700114.701.36
2016-10-2536.2136.6535.8136.2518798614.621.35
2016-10-2436.2037.1736.1136.2811923614.631.35
2016-10-2135.6035.9635.4335.755583114.421.33
2016-10-2036.6037.0935.7635.8512453014.461.34
2016-10-1936.6037.2436.3936.778594414.831.37
2016-10-1836.8037.0036.3536.513814314.721.36
2016-10-1735.6936.5335.5636.385233114.671.36
2016-10-1435.9336.2435.6235.7511589214.421.33
2016-10-1335.2136.3434.2535.616470514.361.33
2016-10-1235.5535.6435.1635.5510387014.341.32
2016-10-1136.3136.5835.3435.578886414.341.33
2016-10-1036.6437.3236.0936.3514306714.661.35
2016-10-0738.0638.5636.5336.6218787114.771.36
2016-10-0640.5040.8438.0238.2417934915.421.42
2016-10-0545.9346.6644.9246.5810860618.781.74
2016-10-0444.8346.4444.7145.7314316818.441.70
2016-10-0344.7944.8744.0444.797524818.061.67
2016-09-3044.5145.3443.9645.058407818.171.68
2016-09-2944.4244.7044.0144.235933117.841.65
2016-09-2844.3444.5444.1944.486164217.941.66
2016-09-2743.6244.5643.5044.2215000417.831.65
2016-09-2643.6544.1043.4343.506808217.541.62
2016-09-2343.7944.1843.5243.836031817.671.63
2016-09-2243.3744.0243.3743.965197517.731.64
2016-09-2142.4243.0342.0242.996695417.341.60
2016-09-2042.4643.2842.0042.296890717.051.58
2016-09-1942.5642.8342.0142.264540817.041.57
2016-09-1642.3442.9040.8942.4919793417.131.58
2016-09-1541.5342.4241.0942.343767617.071.58
2016-09-1441.9142.7241.4341.566606416.761.55
2016-09-1342.3542.7541.4641.688189016.811.55
2016-09-1242.8843.4241.7142.9011225817.301.60
2016-09-0944.4644.4642.9943.019402917.341.60
2016-09-0844.7545.0744.1044.814332818.071.67
2016-09-0744.2545.1244.1944.809022618.071.67
2016-09-0645.0045.2444.1744.199007317.821.65
2016-09-050.000.000.0045.030N/AN/A
2016-09-0245.0545.4544.8245.039653918.161.68
2016-09-0144.8645.3444.3644.987746418.141.68
2016-08-3144.6445.2944.2044.818347518.071.67
2016-08-3044.3445.2944.3444.6217769917.991.66
2016-08-2943.9744.6043.9744.463365417.931.66
2016-08-2643.8344.3743.5343.996116917.741.64
2016-08-2543.3943.8543.2943.814928317.671.63
2016-08-2443.9744.4543.6043.816588517.671.63
2016-08-2343.8444.4543.6744.046288317.761.64
2016-08-2243.6444.2042.0843.595517517.581.62
2016-08-1943.2744.2039.9343.7410968517.641.63
2016-08-1842.8343.8242.8343.383870317.491.62
2016-08-1742.9843.2342.4842.837394017.271.60
2016-08-1643.2243.7642.9043.0319045217.351.60
2016-08-1542.3743.6542.3043.287795917.451.61
2016-08-1241.9942.3941.5642.3310426117.071.58
2016-08-1141.3542.0440.7741.8910559916.891.56
2016-08-1041.3341.7040.3241.127360116.581.53
2016-08-0942.0042.0641.0341.4211887316.701.54
Get more Data

Astronics Corp Stock Chart

View ATRO PE ratio, PS ratio stocks charts and compare with peers.
ATRO Chart
Note: Compare Astronics Corp stock price history with the index and industry peers.

Astronics Corp Historical Prices: Past 5 years

Max Stock Price 76.6 Apr 10,2015
Min Stock Price 19.85 Dec 05,2012
Avg Stock Price 43.36

Astronics Corp Historical PE ratio: Past 5 years

Max PE Ratio 44.15 Mar 05,2014
Min PE Ratio 8.37 Feb 17,2016
Avg PE Ratio 21.87

Astronics Corp Historical PS ratio: Past 5 years

Max PS Ratio 3.94 Jan 17,2014
Min PS Ratio 0.94 Feb 17,2016
Avg PS Ratio 1.93

ATRO Industry Peers

Company Price Change (%)
Aar Corp. (AIR)38.310.32 (0.84%)
Astronics (ATROB)40.361.2 (3.06%)
B/e Aerospace (BEAV)60.140.34 (0.57%)
Transdigm (TDG)249.460.27 (0.11%)
Breeze-eastern (BZC)19.80 (0%)
Esterline Technologies (ESL)93.050.65 (0.69%)
Air Industries Group (AIRI)30.01 (0.33%)

Astronics Corp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Astronics Corp stock analysis. Astronics Corp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 40.7 and 154621 shares of ATRO were traded on 09 Dec, 2016. Looking at Astronics Corp stock market history data, the P/S ratio was at a low of 0.41 on 09 Mar, 2009. .