Astrotech Corp Stock Price History, ASTC Historical Prices

Add to My Stocks
$3.14 $0.1 (3.09%) ASTC stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Astrotech Corp stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Astrotech Corp P/E ratio data for the stock. The Astrotech Corp stock price history chart shows that the stock price was at a high of $19.7 on Mar 10, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 3.25 3.31 3.12 3.14 13,840 - 15.18
2018-02-16 2.96 3.45 2.86 3.24 100,969 - 15.66
2018-02-15 2.95 3.14 2.82 2.95 37,197 - 14.26
2018-02-14 3.02 3.07 2.75 3.03 47,658 - 14.65
2018-02-13 2.89 3.06 2.76 2.98 35,030 - 14.4
2018-02-12 2.77 2.94 2.71 2.83 26,831 - 13.68
2018-02-09 2.89 2.9 2.71 2.74 20,884 - 8.43
2018-02-08 2.99 3.01 2.81 2.83 19,251 - 8.7
2018-02-07 3.11 3.12 2.9 3.04 29,084 - 9.35
2018-02-06 3.04 3.15 2.78 3.06 52,266 - 9.41
2018-02-05 3.14 3.14 2.87 2.88 40,988 - 8.86
2018-02-02 3.12 3.27 3.01 3.05 14,652 - 9.38
2018-02-01 3.32 3.32 3.09 3.1 14,202 - 9.53
2018-01-31 3.35 3.41 3.19 3.36 23,811 - 10.33
2018-01-30 3.4 3.57 3.13 3.25 69,113 - 10
2018-01-29 3.42 3.56 3.24 3.33 35,472 - 10.24
2018-01-26 3.14 3.45 3.13 3.22 13,686 - 9.9
2018-01-25 3.08 3.14 3.04 3.14 21,225 - 9.66
2018-01-24 3.2 3.29 3.07 3.09 31,058 - 9.5
2018-01-23 3.16 3.2 3.03 3.18 32,481 - 9.78
2018-01-22 3.18 3.34 3.08 3.13 15,724 - 9.63
2018-01-19 3.08 3.21 3 3.12 13,040 - 9.6
2018-01-18 3.15 3.48 3.07 3.13 57,744 - 9.63
2018-01-17 3.18 3.29 3.15 3.15 22,069 - 9.69
2018-01-16 3.36 3.61 3.25 3.27 38,059 - 10.06
2018-01-12 3.57 3.57 3.36 3.4 6,247 - 10.46
2018-01-11 3.4 3.61 3.32 3.45 57,930 - 10.61
2018-01-10 3.25 3.49 3.23 3.37 50,522 - 10.37
2018-01-09 3.39 3.39 3.17 3.21 24,853 - 9.87
2018-01-08 3.42 3.45 3.34 3.34 9,294 - 10.27
2018-01-05 3.52 3.61 3.3 3.45 95,914 - 10.61
2018-01-04 3.63 3.71 3.55 3.56 22,823 - 10.95
2018-01-03 3.45 3.7 3.42 3.59 22,504 - 11.04
2018-01-02 3.33 3.69 3.33 3.43 71,754 - 10.55
2017-12-29 3.32 3.4 3.22 3.35 47,734 - 10.3
2017-12-28 3.09 3.28 3.04 3.28 53,519 - 10.09
2017-12-27 3.21 3.36 3.04 3.08 52,078 - 9.47
2017-12-26 3.17 3.46 3.17 3.2 17,554 - 9.84
2017-12-22 3.33 3.43 3.15 3.2 38,335 - 9.84
2017-12-21 3.42 3.59 3.34 3.34 32,459 - 10.27
2017-12-20 3.61 3.71 3.43 3.51 31,242 - 10.8
2017-12-19 3.67 3.78 3.57 3.62 19,961 - 11.13
2017-12-18 3.68 3.78 3.56 3.64 37,060 - 11.2
2017-12-15 3.5 3.86 3.5 3.7 37,381 - 11.38
2017-12-14 3.63 3.75 3.38 3.53 88,326 - 10.86
2017-12-13 3.94 3.94 3.43 3.66 93,250 - 11.26
2017-12-12 4.03 4.05 3.82 3.91 109,382 - 12.03
2017-12-11 4.24 4.35 3.93 4.07 165,469 - 12.52
2017-12-08 4.02 4.26 3.94 4.21 185,143 - 12.95
2017-12-07 4.6 4.72 3.87 3.94 543,036 - 12.12
2017-12-06 3.8 5.04 3.8 4.89 2,021,172 - 15.04
2017-12-05 4.14 4.47 3.67 3.83 1,363,800 - 11.78
2017-12-04 3.03 5.37 3.01 4.64 14,287,022 - 14.27
2017-12-01 2.88 2.88 2.74 2.74 11,992 - 8.43
2017-11-30 2.73 3.04 2.68 2.77 45,927 - 8.52
2017-11-29 2.8 2.87 2.65 2.78 52,751 - 8.55
2017-11-28 2.89 2.93 2.73 2.8 67,002 - 8.61
2017-11-27 2.75 3.14 2.7 2.88 261,993 - 8.86
2017-11-24 2.83 2.91 2.7 2.75 48,046 - 8.46
2017-11-23 0 0 0 2.8 0 - -
2017-11-22 2.77 2.96 2.71 2.8 93,454 - 8.61
2017-11-21 2.79 2.89 2.66 2.71 47,156 - 8.34
2017-11-20 2.67 2.87 2.63 2.69 67,780 - 8.27
2017-11-17 2.81 2.83 2.7 2.7 16,196 - 8.3
2017-11-16 2.85 2.85 2.67 2.85 55,640 - 8.77
2017-11-15 2.66 2.94 2.63 2.78 177,577 - 8.55
2017-11-14 2.7 2.78 2.64 2.7 9,968 - 8.3
2017-11-13 2.86 2.96 2.6 2.8 103,385 - 8.61
2017-11-10 2.37 3.14 2.37 2.84 247,339 - 8.74
2017-11-09 2.34 2.5 2.24 2.38 15,982 - 7.32
2017-11-08 2.57 2.69 2.35 2.5 26,935 - 4.24
2017-11-07 2.58 2.83 2.58 2.74 47,455 - 4.65
2017-11-06 2.85 2.86 2.48 2.69 60,055 - 4.56
2017-11-03 2.83 2.92 2.8 2.84 15,624 - 4.81
2017-11-02 2.77 2.91 2.76 2.86 14,737 - 4.85
2017-11-01 3.01 3.01 2.66 2.81 81,572 - 4.76
2017-10-31 3.19 3.29 3 3.01 59,418 - 5.1
2017-10-30 3.3 3.48 3 3.19 61,448 - 5.41
2017-10-27 3.19 3.5 2.99 3.41 82,690 - 5.78
2017-10-26 3.25 3.26 2.7 3.24 50,029 - 5.49
2017-10-25 3.42 3.45 3.06 3.23 44,917 - 5.48
2017-10-24 3.32 3.66 3.32 3.42 21,242 - 5.8
2017-10-23 3.58 3.86 3.38 3.47 14,586 - 5.89
2017-10-20 3.89 4.05 3.56 3.57 22,313 - 6.05
2017-10-19 3.5 4.08 3.31 3.92 62,865 - 6.65
2017-10-18 3.53 3.59 3.5 3.5 18,090 - 5.93
2017-10-17 4.25 4.25 3.5 3.63 62,788 - 6.15
2017-10-16 4.4 5.01 4.04 4.06 43,297 - 6.88
2017-10-13 4.6 4.85 4.3 4.4 8,909 - 7.46
Get more Data

Astrotech Corp Stock History Chart

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

Astrotech Corp Stock Price History: Past 5 years

Max Stock Price19.7Mar 10,2015
Min Stock Price2.38Nov 09,2017
Avg Stock Price8.93

Astrotech Corp Historical PE ratio: Past 5 years

Max PE Ratio98Feb 18,2014
Min PE Ratio1.97Oct 14,2015
Avg PE Ratio19.29

Astrotech Corp Historical PS ratio: Past 5 years

Max PS Ratio208.19Dec 09,2015
Min PS Ratio0.52Oct 08,2013
Avg PS Ratio16.31

ASTC Industry Peers

Company Price Change (%)
Kreisler Manufacturing (KRSL)17.890.27 (1.53%)
Passur Aerospace (PSSR)2.080.08 (4%)
Lockheed Martin (LMT)360.530.47 (0.13%)
Boeing (BA)353.351.69 (0.48%)
Orbital Atk (OA)131.820.18 (0.14%)
Amc Networks (AMCX)53.470.89 (1.69%)
Amc Networks (AMCX)53.470.89 (1.69%)

Astrotech Corp share price history helps an investor analyze a company's history and do Astrotech Corp stock analysis . The price movement is easily depicted in the Astrotech Corp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $3.14 and 13,840 shares of ASTC were traded on Feb 20, 2018. The company's P/S ratio was at a high of 208.19 on Dec 09, 2015 according to our Astrotech Corp stock history data.