Astronics Stock Price History, ATROB Historical Prices

Add to My Stocks
$38.52 $0.38 (0.98%) ATROB stock closing price Jun 19, 2018 (Closing)

We provide 10 years stock price data for free. You can download Astronics stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Astronics P/E ratio data for the stock. The Astronics stock price history chart shows that the stock price was at a high of $58.3 on Apr 10, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 38.52 38.52 38.52 38.52 2,505 101.37 1.62
2018-06-15 38.4 38.9 38.4 38.9 214 102.37 1.64
2018-06-13 38 38.15 37.92 38.15 761 100.4 1.61
2018-06-12 37.85 37.85 37.85 37.85 538 99.61 1.6
2018-06-11 38.05 38.05 37.64 37.68 1,224 99.16 1.59
2018-06-04 0 0 0 36.41 78 - -
2018-06-01 35.76 36.41 35.76 36.41 600 95.82 1.54
2018-05-31 35.61 35.61 35.61 35.61 174 93.71 1.5
2018-05-30 35.58 35.82 35.58 35.82 900 94.26 1.51
2018-05-29 0 0 0 35.68 1 - -
2018-05-25 0 0 0 35.68 0 - -
2018-05-24 35.66 35.68 35.66 35.68 1,003 93.9 1.5
2018-05-23 35.4 35.4 35.4 35.4 131 93.16 1.49
2018-05-22 0 0 0 35.91 40 - -
2018-05-21 36.28 36.28 35.7 35.91 27,861 94.5 1.51
2018-05-18 0 0 0 35.35 6 - -
2018-05-17 35.35 35.35 35.35 35.35 226 93.03 1.49
2018-05-16 35.21 35.21 35.21 35.21 316 92.66 1.48
2018-05-15 0 0 0 37.5 19 - -
2018-05-14 0 0 0 37.5 47 - -
2018-05-11 0 0 0 37.5 0 - -
2018-05-10 0 0 0 37.5 22 - -
2018-05-09 0 0 0 37.5 32 - -
2018-05-08 37.5 37.5 37.5 37.5 125 57.69 1.68
2018-05-07 36.25 36.25 36.25 36.25 230 55.77 1.63
2018-05-04 0 0 0 34.95 4 - -
2018-05-03 35.75 35.75 34.95 34.95 220 53.77 1.57
2018-05-02 0 0 0 36.51 0 - -
2018-05-01 0 0 0 36.51 96 - -
2018-04-30 36.51 36.51 36.51 36.51 200 56.17 1.64
2018-04-27 0 0 0 38 32 - -
2018-04-26 0 0 0 38 39 - -
2018-04-25 38 38 37.57 38 1,362 58.46 1.71
2018-04-24 38.26 38.26 38 38 200 58.46 1.71
2018-04-23 38.6 38.6 38.6 38.6 132 59.39 1.73
2018-04-20 0 0 0 38.85 2 - -
2018-04-19 38.91 38.96 38.85 38.85 949 59.77 1.74
2018-04-18 39.46 39.46 39.24 39.39 821 60.6 1.77
2018-04-17 38.01 38.01 38.01 38.01 6,024 58.48 1.71
2018-04-16 0 0 0 36.5 0 - -
2018-04-13 36.3 36.5 36.3 36.5 5,064 56.15 1.64
2018-04-12 36.5 36.65 36.43 36.65 10,570 56.39 1.64
2018-04-11 36.11 36.5 36.11 36.2 4,765 55.69 1.62
2018-04-10 35.11 36.06 35.11 36.06 4,281 55.48 1.62
2018-04-09 0 0 0 36.38 0 - -
2018-04-06 36.37 36.38 36.37 36.38 2 55.97 1.63
2018-04-05 36.37 36.38 36.37 36.38 550 55.97 1.63
2018-04-04 0 0 0 37.34 115 - -
2018-04-03 0 0 0 37.34 1 - -
2018-04-02 37.34 37.34 37.34 37.34 136 57.45 1.68
2018-03-30 0 0 0 36.98 0 - -
2018-03-29 36.98 36.98 36.98 36.98 135 56.89 1.66
2018-03-28 36.36 36.36 36.36 36.36 100 55.94 1.63
2018-03-27 37.26 37.26 36.59 36.59 413 56.29 1.64
2018-03-26 36.18 36.18 36.18 36.18 31 55.65 1.62
2018-03-23 36.32 36.35 35.55 35.55 2,435 54.69 1.6
2018-03-22 38.35 38.35 38.35 38.35 135 59 1.72
2018-03-21 37.76 38.9 37.76 38.85 3,832 59.77 1.74
2018-03-20 37.96 38.71 37.96 38.38 3,815 59.05 1.72
2018-03-19 38.05 38.31 38.05 38.05 1,482 58.54 1.71
2018-03-16 38.07 39.01 38.07 39.01 10,677 60.02 1.75
2018-03-15 39.41 39.41 38.8 38.81 19,209 59.71 1.74
2018-03-14 39.4 39.1 38.96 39 1,073 60 1.75
2018-03-13 40.94 40.94 40.06 40.06 353 61.63 1.8
2018-03-12 40.8 41.05 40.8 40.8 655 62.77 1.83
2018-03-09 40.11 40.92 40.75 40.9 21,064 62.92 1.84
2018-03-08 39.67 39.64 39.64 39.64 195 60.99 1.78
2018-03-07 39.76 39.76 39.76 39.76 53 61.17 1.78
2018-03-06 39.81 40.21 39.61 40.21 10,219 61.86 1.8
2018-03-05 36.31 36.31 36.31 36.31 41 55.86 1.63
2018-03-02 38.41 39.9 39.9 39.9 579 61.39 1.79
2018-03-01 38.05 38.96 38.05 38.96 890 59.94 1.75
2018-02-28 38.45 38.76 38.6 38.6 504 59.39 1.73
2018-02-27 40.08 40.08 40.08 40.08 17 61.66 1.8
2018-02-26 40.91 40.91 40.91 40.91 82 34.67 1.95
2018-02-23 40.57 40.57 40.57 40.57 261 34.38 1.94
2018-02-22 0 0 0 41.65 0 - -
2018-02-21 41.36 41.65 41.3 41.65 604 35.3 1.99
2018-02-20 42.42 42.45 41.36 41.36 4,657 35.05 1.98
2018-02-19 0 0 0 42.54 0 - -
2018-02-16 42.2 42.54 42.2 42.54 934 36.05 2.03
2018-02-15 0 0 0 39.86 0 - -
2018-02-14 0 0 0 39.86 0 - -
2018-02-13 39.86 39.86 39.86 39.86 9 33.78 1.9
2018-02-12 39.11 39.11 39.11 39.11 9 33.14 1.87
2018-02-09 38.21 38.21 38.21 38.21 31 32.38 1.82
2018-02-08 36.26 36.26 36.26 36.26 73 30.73 1.73
2018-02-07 40.61 40.61 40.61 40.61 47 34.42 1.94
2018-02-06 39.46 40.51 40.51 40.51 246 34.33 1.93
Get more Data

Astronics Stock History 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 Stock Price History: Past 5 years

Max Stock Price58.3Apr 10,2015
Min Stock Price20.1Jun 21,2013
Avg Stock Price35.86

Astronics Historical PE ratio: Past 5 years

Max PE Ratio102.37Jun 15,2018
Min PE Ratio9.33Feb 17,2016
Avg PE Ratio27.7

Astronics Historical PS ratio: Past 5 years

Max PS Ratio3.73Jan 17,2014
Min PS Ratio0.95Feb 17,2016
Avg PS Ratio1.98

ATROB Industry Peers

Company Price Change (%)
Astronics Corp (ATRO)38.290.94 (2.4%)
Triumph (TGI)200.1 (0.5%)
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%)

We provide Astronics share price history along with PE ratio and PS ratio for doing Astronics fundamental analysis. The price and volume changes on a daily basis is provided in the Astronics stock price history. An abnormally high daily 2,505 typically implies breaking news or earnings release. ATROB stock saw an opening price of $38.52, and a closing price of $38.52 on Jun 19, 2018. The average P/S ratio was 1.98 as can be seen from Astronics stock history.