Astronics Corp Stock Price History, ATRO Historical Prices

Add to My Stocks
$41.88 $0.15 (0.36%) ATRO stock closing price Feb 16, 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
2018-02-16 41.82 42.45 41.67 41.88 131,788 35.49 2
2018-02-15 41.84 42.86 41.41 42.03 108,863 35.62 2.01
2018-02-14 39.95 41.58 39.95 41.43 78,674 35.11 1.98
2018-02-13 39.75 40.77 39.63 40.42 92,534 34.25 1.93
2018-02-12 39.35 39.94 38.67 39.72 100,997 33.66 1.9
2018-02-09 39.49 39.8 38.17 39.09 84,200 33.13 1.87
2018-02-08 40.71 40.77 38.89 38.9 120,166 32.97 1.86
2018-02-07 40.35 41.01 40.14 40.5 93,152 34.32 1.93
2018-02-06 39.22 41.04 38.95 40.41 141,889 34.25 1.93
2018-02-05 42.38 42.85 39.72 39.85 169,550 33.77 1.9
2018-02-02 44.27 44.27 42.78 42.86 104,049 36.32 2.05
2018-02-01 44.46 45.23 43.51 44.55 85,122 37.75 2.13
2018-01-31 45.93 46.85 44.43 44.6 119,852 37.8 2.13
2018-01-30 45.97 46.07 45.17 45.47 67,225 38.53 2.17
2018-01-29 47.24 47.55 46.01 46.41 155,585 39.33 2.22
2018-01-26 47.45 47.47 46.58 47.36 87,584 40.14 2.26
2018-01-25 46.04 47.42 45.87 47.29 134,897 40.08 2.26
2018-01-24 46.39 46.39 45.38 45.69 67,127 38.72 2.18
2018-01-23 46.39 46.82 45.35 46.25 84,107 39.2 2.21
2018-01-22 46.12 46.58 45.35 46.36 120,082 39.29 2.21
2018-01-19 44.16 46.28 43.91 46.22 137,006 39.17 2.21
2018-01-18 45.44 45.9 43.97 44.11 162,408 37.38 2.11
2018-01-17 45.98 45.98 45.29 45.44 112,438 38.51 2.17
2018-01-16 47.87 49.45 45.75 45.79 165,528 38.81 2.19
2018-01-12 43.23 48.5 43 47.35 566,056 40.13 2.26
2018-01-11 40.3 40.99 40.28 40.97 93,139 34.72 1.96
2018-01-10 40.14 40.45 39.61 40.22 97,004 34.09 1.92
2018-01-09 40.97 41.38 40.19 40.23 89,510 34.09 1.92
2018-01-08 41.03 41.4 40.6 40.94 94,481 34.7 1.96
2018-01-05 40.74 41.46 40.68 41.07 101,102 34.81 1.96
2018-01-04 40.65 41.34 40.31 40.65 94,524 34.45 1.94
2018-01-03 42.28 42.39 40.13 40.42 191,915 34.25 1.93
2018-01-02 41.73 42.27 41.61 42.27 127,527 35.82 2.02
2017-12-29 41.99 42.17 41.46 41.47 73,062 35.14 1.98
2017-12-28 42.37 42.41 41.78 41.99 64,846 35.59 2.01
2017-12-27 42.61 42.88 41.97 42.31 95,763 35.86 2.02
2017-12-26 42.73 43.21 42.53 42.59 59,993 36.09 2.03
2017-12-22 43.07 43.07 42.37 42.77 61,067 36.25 2.04
2017-12-21 42.7 43.1 42.14 42.91 149,247 36.36 2.05
2017-12-20 41.81 42.98 41.81 42.61 89,357 36.11 2.04
2017-12-19 42.17 42.94 41.55 41.81 120,942 35.43 2
2017-12-18 44 44 41.76 42.17 144,496 35.74 2.01
2017-12-15 40.37 41.39 40.27 41.3 588,547 35 1.97
2017-12-14 41.18 41.28 40.14 40.23 112,789 34.09 1.92
2017-12-13 40.88 41.8 40.88 41.16 177,980 34.88 1.97
2017-12-12 42.79 42.92 40.86 40.95 181,505 34.7 1.96
2017-12-11 43 43 41.86 42.06 322,196 35.64 2.01
2017-12-08 44.19 44.19 43.19 43.25 114,926 36.65 2.07
2017-12-07 42.64 43.94 39.82 43.87 241,080 37.18 2.1
2017-12-06 42.05 43.14 41.79 42.59 124,581 36.09 2.03
2017-12-05 42.1 42.46 41.74 42.06 120,717 35.64 2.01
2017-12-04 41.56 42.7 41.54 42.05 137,370 35.64 2.01
2017-12-01 41.46 41.46 39.95 41 116,223 34.75 1.96
2017-11-30 41.65 41.87 41.15 41.49 148,483 35.16 1.98
2017-11-29 40.86 41.66 40.86 41.5 126,190 35.17 1.98
2017-11-28 39.72 40.92 39.45 40.85 121,920 34.62 1.95
2017-11-27 39.62 39.74 39.18 39.66 103,077 33.61 1.89
2017-11-24 39.56 39.67 39.25 39.63 30,601 33.59 1.89
2017-11-23 0 0 0 39.32 0 - -
2017-11-22 39.58 39.74 38.83 39.32 93,109 33.32 1.88
2017-11-21 38.91 39.98 38.53 39.58 130,206 33.54 1.89
2017-11-20 38.51 38.81 38.16 38.72 58,889 32.81 1.85
2017-11-17 37.91 38.67 37.57 38.44 105,066 32.58 1.84
2017-11-16 37.34 38.03 37.34 37.95 75,560 32.16 1.81
2017-11-15 37.29 38.09 37.08 37.26 92,363 31.58 1.78
2017-11-14 37.35 37.71 35.03 37.43 91,136 31.72 1.79
2017-11-13 38.02 38.14 35.17 37.54 123,385 31.81 1.79
2017-11-10 38.34 38.92 38.19 38.22 235,228 32.39 1.83
2017-11-09 37.43 38.73 36.81 38.71 179,650 32.81 1.85
2017-11-08 36.52 37.71 36.37 37.56 238,986 31.83 1.79
2017-11-07 34.06 37.29 33.96 36.21 245,943 26.24 1.78
2017-11-06 35.03 35.67 35.02 35.6 109,926 25.8 1.75
2017-11-03 35.14 35.26 34.72 35.04 116,635 25.39 1.72
2017-11-02 34.18 35.49 34.03 35.24 189,163 25.54 1.73
2017-11-01 34.73 34.73 33.85 34.23 102,981 24.8 1.68
2017-10-31 34.6 34.71 33.96 34.4 149,666 24.93 1.69
2017-10-30 35.5 35.73 34.53 34.66 186,545 25.12 1.7
2017-10-27 34.9 36.07 34.53 35.81 221,549 25.95 1.76
2017-10-26 34.52 34.69 34.41 34.63 104,327 25.09 1.7
2017-10-25 34.1 34.45 33.56 34.45 194,364 24.96 1.69
2017-10-24 33.93 34.23 33.62 34.11 115,485 24.72 1.68
2017-10-23 34 34 33.64 33.75 178,666 24.46 1.66
2017-10-20 33.35 34 33.2 33.98 159,304 24.62 1.67
2017-10-19 33.37 33.37 32.58 33.15 149,550 24.02 1.63
2017-10-18 32.7 33.45 32.7 33.44 196,721 24.23 1.64
2017-10-17 31.39 33.14 31.25 32.7 243,101 23.7 1.61
2017-10-16 30.94 31.18 30.71 31.01 91,095 22.47 1.52
2017-10-13 31.15 31.15 30.79 30.86 65,732 22.36 1.52
2017-10-12 30.75 31.12 30.65 31.01 65,940 22.47 1.52
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 Price44.55

Astronics Corp Historical PE ratio: Past 5 years

Max PE Ratio44.15Mar 05,2014
Min PE Ratio8.37Feb 17,2016
Avg PE Ratio23.3

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 (%)
Kratos Defense & Security (KTOS)12.610.32 (2.6%)
Aerovironment (AVAV)51.740.54 (1.03%)
Esterline Technologies (ESL)75.450.7 (0.94%)
Air Industries Group (AIRI)1.380.02 (1.43%)
Cpi Aerostructures (CVU)8.30.2 (2.47%)
Esterline Technologies (ESL)75.450.7 (0.94%)
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 $41.88 and 131,788 shares of ATRO were traded on Feb 16, 2018. Looking at Astronics Corp stock history data, the P/S ratio was at a low of 0.94 on Feb 17, 2016.