Astronics Corp Stock Price History, ATRO Historical Prices

Add to My Stocks
$38.29 $0.94 (2.4%) ATRO stock closing price Jun 19, 2018 (Closing)

View and download Astronics Corp stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Astronics Corp price to earnings ratio data. The Astronics Corp stock price history chart shows that the stock price was at a low of $25.02 on Feb 17, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 38.91 39.23 37.91 38.29 169,357 100.76 1.61
2018-06-18 38.71 39.31 38.05 39.23 107,180 103.24 1.65
2018-06-15 38.36 39.08 38.07 39.03 323,814 102.71 1.65
2018-06-14 38.43 38.54 37.55 38.36 110,514 100.95 1.62
2018-06-13 38.1 38.3 37.61 38.19 75,523 100.5 1.61
2018-06-12 37.74 38.52 36.58 37.99 139,761 99.97 1.6
2018-06-11 37.53 38.11 36.83 37.7 148,365 99.21 1.59
2018-06-08 35.56 37.7 35.56 37.51 189,695 98.71 1.58
2018-06-07 35.52 35.58 34.99 35.56 92,717 93.58 1.5
2018-06-06 35.95 36.22 35.2 35.39 84,442 93.13 1.49
2018-06-05 36.61 36.72 35.66 35.77 81,070 94.13 1.51
2018-06-04 36.84 37.11 35.97 36.67 133,742 96.5 1.55
2018-06-01 35.46 36.9 35.23 36.82 160,138 96.9 1.55
2018-05-31 35.77 36.13 35.09 35.2 49,455 92.63 1.48
2018-05-30 35.41 35.93 34.85 35.78 55,331 94.16 1.51
2018-05-29 35.01 35.35 34.88 35.16 55,760 92.53 1.48
2018-05-25 35.48 35.48 34.87 35.16 51,391 92.53 1.48
2018-05-24 35.31 35.97 34.45 35.53 43,693 93.5 1.5
2018-05-23 34.72 35.53 34.62 35.43 95,635 93.24 1.49
2018-05-22 36.01 36.01 34.8 34.86 56,497 91.74 1.47
2018-05-21 36.02 36.58 35.74 36 106,929 94.74 1.52
2018-05-18 35.9 35.93 35.53 35.86 67,599 94.37 1.51
2018-05-17 35.49 36.25 35.2 35.77 105,859 94.13 1.51
2018-05-16 35.02 35.76 34.58 35.48 140,877 93.37 1.5
2018-05-15 35.14 35.51 33.91 35.02 98,366 92.16 1.48
2018-05-14 35.01 35.51 34.7 35.35 93,584 93.03 1.49
2018-05-11 33.85 34.91 33.75 34.85 187,052 91.71 1.47
2018-05-10 34.32 34.61 33.18 33.81 302,557 88.97 1.43
2018-05-09 33.95 37.51 33.95 34.9 244,922 53.69 1.57
2018-05-08 36.58 37.81 36.28 37.55 99,121 57.77 1.68
2018-05-07 35.85 36.74 35.53 36.5 136,919 56.15 1.64
2018-05-04 35.28 36.11 35.13 35.73 113,918 54.97 1.6
2018-05-03 35.65 36.21 35.15 35.51 47,843 54.63 1.59
2018-05-02 35.89 36.37 35.41 35.74 101,461 54.99 1.6
2018-05-01 36.5 36.88 35.35 35.89 141,242 55.22 1.61
2018-04-30 37.85 38.27 36.56 36.58 87,598 56.28 1.64
2018-04-27 38.65 38.86 37.55 37.69 85,560 57.99 1.69
2018-04-26 38.15 38.79 37.86 38.56 75,162 59.32 1.73
2018-04-25 38.1 38.36 37.48 38.06 64,220 58.55 1.71
2018-04-24 38.61 39.04 37.45 38.06 78,027 58.55 1.71
2018-04-23 38.95 39.23 38.3 38.41 65,660 59.09 1.72
2018-04-20 39.06 39.06 38.49 38.75 56,978 59.62 1.74
2018-04-19 39.27 39.6 38.84 38.98 64,435 59.97 1.75
2018-04-18 39 39.56 38.85 39.36 75,216 60.55 1.77
2018-04-17 38.33 39.02 37.79 38.87 109,894 59.8 1.74
2018-04-16 36.93 37.97 36.8 37.97 74,426 58.42 1.7
2018-04-13 36.7 36.73 36.02 36.66 94,879 56.4 1.64
2018-04-12 36.63 36.91 36.45 36.61 84,810 56.32 1.64
2018-04-11 36 36.7 36 36.35 122,499 55.92 1.63
2018-04-10 35.39 36.23 34.56 36.18 279,017 55.66 1.62
2018-04-09 35.69 35.96 34.83 34.86 89,156 53.63 1.56
2018-04-06 36.42 36.72 35.02 35.36 115,813 54.4 1.59
2018-04-05 36.65 36.89 36.16 36.59 324,782 56.29 1.64
2018-04-04 35.88 36.55 35.76 36.23 206,306 55.74 1.63
2018-04-03 36.51 37.18 36.25 36.4 161,474 56 1.63
2018-04-02 37.25 37.79 35.94 36.54 192,516 56.22 1.64
2018-03-30 0 0 0 37.3 0 - -
2018-03-29 36.75 37.84 36.72 37.3 93,143 57.39 1.67
2018-03-28 36.87 37.3 36.2 36.44 149,128 56.06 1.64
2018-03-27 36.87 37.46 36.12 36.79 148,153 56.6 1.65
2018-03-26 36.25 37.88 35.75 36.78 82,366 56.59 1.65
2018-03-23 36.63 36.97 35.54 35.58 169,252 54.74 1.6
2018-03-22 38.22 38.22 36.43 36.49 173,932 56.14 1.64
2018-03-21 38.45 38.9 38 38.56 73,374 59.32 1.73
2018-03-20 38.71 39 38.38 38.46 45,689 59.17 1.73
2018-03-19 38.49 38.73 37.81 38.64 118,522 59.45 1.73
2018-03-16 38.91 39.17 38.21 38.56 432,914 59.32 1.73
2018-03-15 39.35 39.74 38.81 38.91 107,734 59.86 1.75
2018-03-14 40.3 40.3 38.9 39.16 90,266 60.25 1.76
2018-03-13 40.83 41.14 39.87 40.09 101,149 61.68 1.8
2018-03-12 40.94 41.14 40.18 40.58 137,267 62.43 1.82
2018-03-09 40.5 41.13 39.8 40.97 120,403 63.03 1.84
2018-03-08 40.72 40.72 39.56 40.11 139,181 61.71 1.8
2018-03-07 39.84 40.68 38.88 40.5 112,285 62.31 1.82
2018-03-06 40.32 40.59 39.5 40.42 139,764 62.19 1.81
2018-03-05 39.85 40.26 37.29 39.88 140,410 61.35 1.79
2018-03-02 38.52 40.16 38.45 40.01 150,759 61.55 1.8
2018-03-01 38.54 39.44 37.46 39.15 226,803 60.23 1.76
2018-02-28 38.83 39.38 37.93 38.55 306,078 59.31 1.73
2018-02-27 38.1 41.95 37.78 38.55 463,367 59.31 1.73
2018-02-26 41 42.65 40.8 42.49 196,182 36.01 2.03
2018-02-23 41.49 41.91 40.54 40.73 168,348 34.52 1.95
2018-02-22 42.18 42.26 41.1 41.14 114,480 34.86 1.96
2018-02-21 41.46 42.29 40.46 41.89 156,051 35.5 2
2018-02-20 41.74 42.18 41.25 41.33 65,832 35.03 1.97
2018-02-19 0 0 0 41.88 0 - -
2018-02-16 41.82 42.45 41.67 41.88 131,788 35.49 2
2018-02-15 41.84 42.86 41.41 42.03 108,996 35.62 2.01
2018-02-14 39.95 41.58 39.95 41.43 78,674 35.11 1.98
Get more Data

Astronics Corp Stock History 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 Stock Price History: Past 5 years

Max Stock Price76.6Apr 10,2015
Min Stock Price25.02Feb 17,2016
Avg Stock Price45.01

Astronics Corp Historical PE ratio: Past 5 years

Max PE Ratio103.24Jun 18,2018
Min PE Ratio8.37Feb 17,2016
Avg PE Ratio26.67

Astronics Corp Historical PS ratio: Past 5 years

Max PS Ratio3.94Jan 17,2014
Min PS Ratio0.94Feb 17,2016
Avg PS Ratio1.94

ATRO Industry Peers

Company Price Change (%)
Aerovironment (AVAV)57.782.48 (4.12%)
Kratos Defense & Security (KTOS)11.350.25 (2.16%)
Esterline Technologies (ESL)71.752.05 (2.78%)
Air Industries Group (AIRI)1.660.01 (0.6%)
Cpi Aerostructures (CVU)10.850.2 (1.81%)
Esterline Technologies (ESL)71.752.05 (2.78%)
Trans-pacific Aerospace (TPAC)00 (0%)

Astronics Corp share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Astronics Corp stock analysis. The price movement is easily depicted in the Astronics Corp stock price history chart. The daily volume changes indicate the investor interest in the stock. The closing price was $38.29 and 169,357 shares of ATRO were traded on Jun 19, 2018. Looking at Astronics Corp stock history data, the P/S ratio was at a low of 0.94 on Feb 17, 2016.