Astronics Corp Stock Price History (NASDAQ:ATRO)

Add to My Stocks
$29.73 $0.15 (0.5%) ATRO stock closing price Jun 23, 2017 (Closing)

Astronics Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Astronics Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Astronics Corp stock price history chart shows that the stock price was at a high of 76.6 on 10 Apr, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-2329.8830.2429.5229.7322869317.591.38
2017-06-2229.8230.3129.7029.889290717.681.38
2017-06-2130.5030.5029.8129.828368617.651.38
2017-06-2030.5730.5830.2730.295366117.921.40
2017-06-1930.5830.9030.4430.568286018.081.41
2017-06-1630.5330.6530.2030.4645962218.021.41
2017-06-1530.6030.8830.5130.7710055218.211.42
2017-06-1431.1731.4530.5730.788305718.211.42
2017-06-1330.8931.3530.6531.1312324018.421.44
2017-06-1230.9231.2930.5130.8412036218.251.43
2017-06-0930.8030.9930.5330.7811130818.211.42
2017-06-0830.5531.3330.4530.7612513718.201.42
2017-06-0730.5730.7830.0830.526802118.061.41
2017-06-0630.4030.7130.1930.526385218.061.41
2017-06-0531.0131.2630.5530.609111918.111.42
2017-06-0230.9131.6330.9130.9724774118.331.43
2017-06-0130.6630.9030.4230.8916291518.281.43
2017-05-3130.7630.9030.5630.6017122318.111.42
2017-05-3030.8031.0130.6630.708686118.171.42
2017-05-2630.8431.1030.5630.888504818.271.43
2017-05-2530.0530.9429.9130.8722031318.271.43
2017-05-2430.0530.2429.7729.9919921717.751.39
2017-05-2330.3330.3329.7730.0024342817.751.39
2017-05-2229.9530.3729.8630.2322949917.891.40
2017-05-1930.0630.3529.9329.9528315817.721.39
2017-05-1830.3230.3429.7029.9423591417.721.39
2017-05-1730.6530.6830.0930.4213250318.001.41
2017-05-1630.6930.8730.4230.807729818.231.43
2017-05-1530.5331.0530.4730.688935418.151.42
2017-05-1230.3030.5130.0030.3814420617.981.41
2017-05-1130.7731.0230.3530.4115098717.991.41
2017-05-1030.9831.0930.7430.9318189518.301.43
2017-05-0930.9931.2830.8431.0131965018.351.44
2017-05-0830.7531.0930.7530.9417389518.311.43
2017-05-0533.1433.2530.3430.8242441718.241.43
2017-05-0434.0034.2931.9933.2927005519.021.53
2017-05-0331.6431.7731.0631.4414033717.971.44
2017-05-0231.9832.0731.5731.828631018.181.46
2017-05-0132.6032.7531.6731.856647818.201.46
2017-04-2832.7532.8332.3032.5112404518.581.49
2017-04-2732.3032.5032.0032.337856418.471.48
2017-04-2632.2632.4032.0232.166575818.381.48
2017-04-2532.0732.5531.8232.259050418.431.48
2017-04-2431.8332.2031.6731.9023695718.231.46
2017-04-2131.5831.9431.2331.2310424417.851.43
2017-04-2031.2131.5830.8431.577248818.041.45
2017-04-1931.0131.6030.9331.108994817.771.44
2017-04-1830.5031.0230.3830.9317227117.671.44
2017-04-1730.5130.8430.1030.5717232317.471.42
2017-04-140.000.000.0030.500N/AN/A
2017-04-1331.2531.3630.4130.5018305617.431.42
2017-04-1231.9931.9931.1031.357629617.911.46
2017-04-1131.5332.0131.2832.006573318.291.49
2017-04-1031.5632.1031.4131.587753418.051.47
2017-04-0731.2031.6431.1231.5822901718.051.47
2017-04-0631.0431.5630.5131.358843517.911.46
2017-04-0531.4432.0930.9431.0916531617.771.44
2017-04-0430.8931.2730.6931.199692417.821.45
2017-04-0331.9131.9930.5030.8413441917.621.43
2017-03-3131.6631.9131.1631.7315260318.131.47
2017-03-3031.7831.9831.2431.6317981818.071.47
2017-03-2930.8331.8830.4531.8525203318.201.48
2017-03-2829.4230.9129.1230.7964555117.591.43
2017-03-2729.1729.5128.9329.4236007416.811.37
2017-03-2429.8730.0029.0029.2019106416.691.36
2017-03-2328.8030.0328.8029.5021949916.861.37
2017-03-2229.6029.8528.7428.7919595816.451.34
2017-03-2130.3630.4229.5129.6918698916.971.38
2017-03-2030.2530.3829.9330.1135529317.211.40
2017-03-1730.1630.4129.9930.1450702517.221.40
2017-03-1630.4630.7130.1430.2524411917.291.40
2017-03-1530.4830.7630.2030.3429399617.341.41
2017-03-1430.7031.2230.2030.4115499417.381.40
2017-03-1331.0231.3530.7230.877456217.641.42
2017-03-1031.6731.7831.0231.108621217.771.43
2017-03-0932.0332.4031.3031.368546917.921.44
2017-03-0832.8333.1231.9732.048115018.311.47
2017-03-0733.0233.3832.6532.775275818.731.50
2017-03-0633.5034.5233.0633.157178218.941.52
2017-03-0334.3334.3933.5133.567355119.181.54
2017-03-0234.7335.4333.9834.3010534919.601.57
2017-03-0134.0334.9333.6934.7712401219.871.60
2017-02-2834.5534.6633.4533.5110259619.151.54
2017-02-2733.1134.6033.0234.4913253419.711.58
2017-02-2433.4533.5733.0333.168126918.951.52
2017-02-2333.7533.8033.4833.655855219.231.55
2017-02-2234.0034.3133.3633.6110524419.211.54
2017-02-2134.0034.3833.3334.0624585219.461.56
2017-02-200.000.000.0033.990N/AN/A
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 43.39

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 21.83

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 1.9

ATRO Industry Peers

Company Price Change (%)
Kratos Defense & Security (KTOS)11.560.21 (1.85%)
Astronics (ATROB)30.050 (0%)
B/e Aerospace (BEAV)64.470 (0%)
Transdigm (TDG)268.120.62 (0.23%)
Breeze-eastern (BZC)19.80 (0%)
Esterline Technologies (ESL)95.450.6 (0.62%)
Air Industries Group (AIRI)1.840.2 (9.8%)

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. 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.   ATRO saw a high of 30.24, and a low of 29.52 on last trading day. Astronics Corp historical P/S ratio was at a high of 3.94 on 17 Jan, 2014 and a low of 0.41 on 09 Mar, 2009. .