Astronics Stock Price History (OTCMKTS:ATROB)

Add to My Stocks
$38.76 $0.96 (2.54%) ATROB stock closing price Dec 07, 2016 (Closing)

We provide 10 years stock price history for free. You can download Astronics stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Astronics price to earnings ratio data. The stock price was at a 5 year high of 58.3 on 10 Apr, 2015 as seen from Astronics stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0637.8137.8937.8037.8067321.601.77
2016-12-0537.4537.5137.1037.102214721.201.74
2016-12-0235.7636.6135.7636.6159120.921.71
2016-12-010.000.000.0037.19251N/AN/A
2016-11-3037.4437.6137.1937.1947421.251.74
2016-11-2938.5038.5037.6037.6073521.491.76
2016-11-2838.3238.7938.2038.301167221.891.79
2016-11-2537.9638.2637.9638.2635821.861.79
2016-11-240.000.000.0038.750N/AN/A
2016-11-2337.6738.7537.6738.75627522.141.82
2016-11-2235.2737.7635.2737.761882421.581.77
2016-11-2137.3937.3936.0536.79260521.021.72
2016-11-180.000.000.0035.00118N/AN/A
2016-11-1735.3135.3135.0035.0072920.001.64
2016-11-160.000.000.0034.91114N/AN/A
2016-11-1535.7435.7434.6034.91428219.951.64
2016-11-1435.3135.4234.6134.61254219.781.62
2016-11-1133.2534.6733.1134.67834419.811.62
2016-11-1032.9533.0032.9132.93560918.821.54
2016-11-0932.0033.9332.0033.051376818.891.55
2016-11-0835.0035.0029.7030.651500914.191.31
2016-11-0736.7437.6036.7437.511890817.371.61
2016-11-0435.6137.0435.6136.301441916.811.56
2016-11-0335.6635.6635.4035.51292016.441.52
2016-11-0236.4236.5035.5535.55284716.461.52
2016-11-0137.0537.0536.3036.3066116.811.56
2016-10-3136.4137.0136.4037.001016517.131.59
2016-10-2836.4636.9736.3036.852906717.061.58
2016-10-2736.1636.6935.9936.00684816.671.54
2016-10-2636.2337.0036.1136.452524216.881.56
2016-10-2536.1036.9035.7036.232127716.771.55
2016-10-2435.7036.9135.7036.202752416.761.55
2016-10-2135.5635.8235.5135.811943916.581.53
2016-10-2036.9237.0935.7135.763618016.561.53
2016-10-1937.9937.9936.5036.8211429217.051.58
2016-10-1836.3138.0436.3137.23245717.231.60
2016-10-1735.7038.3435.7038.05380817.621.63
2016-10-1435.8035.8535.4035.701102616.531.53
2016-10-1335.5036.0535.4535.761080616.551.53
2016-10-1235.9035.9035.3035.55349316.461.52
2016-10-1135.7035.9535.4535.60284016.481.53
2016-10-1039.8939.8936.2537.60224417.411.61
2016-10-0738.9339.0737.0038.071430817.631.63
2016-10-0640.5040.7538.0538.901520218.011.67
2016-10-0539.7040.3439.7040.34324618.681.73
2016-10-0436.5039.9736.5039.97145118.511.71
2016-10-0338.8238.8238.8238.8269217.971.66
2016-09-3038.5239.3038.3139.30321318.191.68
2016-09-2938.6938.7038.4438.62229217.881.65
2016-09-280.000.000.0037.991N/AN/A
2016-09-2737.9838.0637.7937.99607017.591.63
2016-09-2638.0638.0638.0638.0627017.621.63
2016-09-2338.0838.1938.0838.19186817.681.64
2016-09-2238.2438.2438.2438.2411817.711.64
2016-09-2136.9136.9136.8436.88323217.071.58
2016-09-2036.3036.9436.3036.90934317.091.58
2016-09-190.000.000.0036.4471N/AN/A
2016-09-160.000.000.0036.44230N/AN/A
2016-09-1536.6236.6236.4436.4425316.901.56
2016-09-140.000.000.0037.657N/AN/A
2016-09-130.000.000.0037.650N/AN/A
2016-09-120.000.000.0037.651N/AN/A
2016-09-0938.1538.1537.6137.651774017.461.61
2016-09-0839.0439.0439.0439.0457618.101.67
2016-09-0738.6938.6938.6938.6967317.941.66
2016-09-0639.1139.1138.4438.451014417.831.65
2016-09-050.000.000.0039.010N/AN/A
2016-09-0239.0539.0539.0139.01277518.091.67
2016-09-010.000.000.0038.91122N/AN/A
2016-08-3138.6238.9138.6238.91882618.041.67
2016-08-3039.2239.2238.7038.707665417.941.66
2016-08-2938.0538.3838.0538.38122417.801.64
2016-08-2637.8137.8337.8137.8350917.541.62
2016-08-2537.7537.8737.7537.8755817.561.62
2016-08-2438.1038.1338.1038.1366617.681.63
2016-08-2338.2538.3438.2538.34140917.781.64
2016-08-2237.9937.9937.9937.9931217.621.63
2016-08-1937.9738.1237.9738.1280817.681.63
2016-08-1837.5437.5437.5437.5429317.411.61
2016-08-1736.9636.9636.9636.9628617.141.58
2016-08-160.000.000.0037.63702N/AN/A
2016-08-1537.6337.6337.6337.6335117.451.61
2016-08-1236.3736.7436.3736.7470717.041.57
2016-08-1136.3236.3236.3236.3240016.841.56
2016-08-1035.6535.6535.4335.4345416.431.52
2016-08-0935.8435.8435.8435.8452816.621.54
2016-08-080.000.000.0035.931N/AN/A
2016-08-0536.2136.2135.8635.9371916.661.54
2016-08-0434.7735.0234.7434.82705316.151.49
Get more Data

Astronics Stock Chart

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

Astronics Historical Prices: Past 5 years

Max Stock Price 58.3 Apr 10,2015
Min Stock Price 10.3 Dec 06,2012
Avg Stock Price 29.56

Astronics Historical PE ratio: Past 5 years

Max PE Ratio 46.3 Mar 05,2014
Min PE Ratio 9.33 Feb 17,2016
Avg PE Ratio 24.23

Astronics Historical PS ratio: Past 5 years

Max PS Ratio 3.73 Jan 17,2014
Min PS Ratio 0.95 Feb 17,2016
Avg PS Ratio 1.98

ATROB Industry Peers

Company Price Change (%)
Triumph (TGI)28.80.7 (2.49%)
Aar Corp. (AIR)37.940.8 (2.15%)
B/e Aerospace (BEAV)59.30.08 (0.14%)
Transdigm (TDG)250.813.41 (1.38%)
Breeze-eastern (BZC)19.80 (0%)
Esterline Technologies (ESL)90.551.1 (1.23%)
Air Industries Group (AIRI)2.60.1 (3.7%)

We provide Astronics historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Astronics stock analysis. Astronics stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. ATROB saw a high of 37.89, and a low of 37.8 on last trading day. Astronics historical P/S ratio was at a high of 3.73 on 17 Jan, 2014 and a low of 0.95 on 17 Feb, 2016. .