Astronics Stock Price History, ATROB Historical Prices

Add to My Stocks
$41.36 $1.18 (2.77%) ATROB stock closing price Feb 20, 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
2018-02-20 42.42 42.45 41.36 41.36 4,657 35.05 1.98
2018-02-16 42.2 42.54 42.2 42.54 934 36.05 2.03
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
2018-02-06 40.51 40.51 40.51 40.51 246 34.33 1.93
2018-02-05 40 42.99 40 40.3 473 34.15 1.92
2018-02-01 44.7 45.2 44.3 44.5 55,467 37.71 2.13
2018-01-31 45.45 45.45 45 45.05 2,480 38.18 2.15
2018-01-30 46.3 46.3 45.45 46 10,126 38.98 2.2
2018-01-29 47.27 47.27 47.27 47.27 110 40.06 2.26
2018-01-25 46 47.85 46 47.74 40,204 40.46 2.28
2018-01-24 45.36 45.37 45.32 45.37 526 38.45 2.17
2018-01-23 45.85 45.85 45.27 45.27 273 38.36 2.16
2018-01-22 45.21 45.21 45.21 45.21 27 38.31 2.16
2018-01-19 45.31 45.6 45.6 45.6 138 38.64 2.18
2018-01-18 45.26 44.2 44.11 44.11 1,825 37.38 2.11
2018-01-17 45.61 45.7 45.61 45.7 513 38.73 2.18
2018-01-16 47.66 49.39 45.82 45.82 476 38.83 2.19
2018-01-12 42.9 47.45 43.5 46.35 40,609 39.28 2.21
2018-01-11 40.46 40.46 40.46 40.46 75 34.29 1.93
2018-01-04 40.95 40.95 40.75 40.75 589 34.53 1.95
2018-01-03 41.51 41.51 41.11 41.11 830 34.84 1.96
2018-01-02 41.86 41.91 41.86 41.91 446 35.52 2
2017-12-29 41.65 41.65 41.65 41.65 2,492 35.3 1.99
2017-12-28 41.91 41.81 41.81 41.81 192 35.43 2
2017-12-27 42.45 42.45 42.45 42.45 160 35.98 2.03
2017-12-26 43 42.71 42.55 42.55 640 36.06 2.03
2017-12-22 43.49 43.49 43.49 43.49 133 36.86 2.08
2017-12-21 42.76 43.07 43.07 43.07 169 36.5 2.06
2017-12-20 41.21 43.05 43.05 43.05 344 36.48 2.06
2017-12-19 41.96 41.96 41.52 41.52 280 35.19 1.98
2017-12-13 41.5 41.5 41.5 41.5 114 35.17 1.98
2017-12-12 42.2 42.2 42.2 42.2 133 35.76 2.02
2017-12-08 44.04 44.04 43.35 43.35 1,094 36.74 2.07
2017-12-07 43.51 43.9 43.51 43.9 759 37.2 2.1
2017-12-06 42.46 42.46 42.46 42.46 558 35.98 2.03
2017-12-05 41.86 41.87 41.86 41.87 479 35.48 2
2017-12-04 42.79 42.79 41.96 41.96 538 35.56 2
2017-12-01 0 0 0 41.46 15 - -
2017-11-30 0 0 0 41.46 40 - -
2017-11-29 41.46 41.46 41.46 41.46 164 35.14 1.98
2017-11-28 39.46 40.32 39.46 40.25 743 34.11 1.92
2017-11-27 38 39.56 38 39.56 562 33.53 1.89
2017-11-24 0 0 0 39.39 0 - -
2017-11-23 0 0 0 39.39 0 - -
2017-11-22 39.1 39.4 39.1 39.39 4,292 33.38 1.88
2017-11-21 39.4 39.4 39.4 39.4 645 33.39 1.88
2017-11-20 38.33 38.33 38.33 38.33 249 32.48 1.83
2017-11-17 37.81 38.19 37.81 38.19 1,085 32.36 1.82
2017-11-16 38.01 38.01 37.91 37.91 385 32.13 1.81
2017-11-15 37.35 37.35 37.35 37.35 218 31.65 1.78
2017-11-14 0 0 0 38.17 3 - -
2017-11-13 0 0 0 38.17 2 - -
2017-11-10 0 0 0 38.17 32 - -
2017-11-09 38.17 38.17 38.17 38.17 188 32.35 1.82
2017-11-08 36.35 36.35 36.35 36.35 232 30.81 1.74
2017-11-07 0 0 0 34.35 40 - -
2017-11-06 0 0 0 34.35 106 - -
2017-11-03 0 0 0 34.35 90 - -
2017-11-02 34.35 34.35 34.35 34.35 168 24.89 1.69
2017-11-01 34.16 34.16 34.16 34.16 100 24.75 1.68
2017-10-31 0 0 0 35.65 0 - -
2017-10-30 0 0 0 35.65 99 - -
2017-10-27 34.81 35.65 34.81 35.65 314 25.83 1.75
2017-10-26 34.41 34.41 34.41 34.41 328 24.94 1.69
2017-10-25 34.3 34.3 34.26 34.26 353 24.83 1.68
2017-10-24 0 0 0 33.72 4 - -
2017-10-23 33.8 33.8 33.72 33.72 256 24.44 1.66
2017-10-20 0 0 0 33.31 192 - -
2017-10-19 0 0 0 33.31 72 - -
2017-10-18 33.31 33.31 33.31 33.31 148 24.14 1.64
2017-10-17 30.86 32 30.86 31.4 448 22.75 1.54
2017-10-16 30.75 30.75 30.75 30.75 557 22.28 1.51
2017-10-13 0 0 0 30.65 0 - -
2017-10-12 0 0 0 30.65 2 - -
2017-10-11 30.65 30.65 30.65 30.65 200 22.21 1.51
2017-10-10 30.64 30.64 30.61 30.61 429 22.18 1.5
2017-10-09 0 0 0 31.38 0 - -
2017-10-06 31.38 31.38 31.38 31.38 411 22.74 1.54
2017-10-05 0 0 0 30.35 19 - -
2017-10-04 30.35 30.35 30.35 30.35 137 21.99 1.49
2017-10-03 30.1 30.1 30.1 30.1 119 21.81 1.48
2017-10-02 0 0 0 30.01 61 - -
2017-09-29 0 0 0 30.01 0 - -
2017-09-28 30.01 30.01 30.01 30.01 293 21.75 1.47
2017-09-27 29.55 30.09 29.55 30.09 1,534 21.8 1.48
2017-09-26 0 0 0 29.01 25 - -
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 Price13.18Apr 18,2013
Avg Stock Price34.46

Astronics Historical PE ratio: Past 5 years

Max PE Ratio46.3Mar 05,2014
Min PE Ratio9.33Feb 17,2016
Avg PE Ratio25.06

Astronics Historical PS ratio: Past 5 years

Max PS Ratio3.73Jan 17,2014
Min PS Ratio0.95Feb 17,2016
Avg PS Ratio1.97

ATROB Industry Peers

Company Price Change (%)
Aerovironment (AVAV)49.851.89 (3.65%)
Astronics Corp (ATRO)41.330.55 (1.31%)
Esterline Technologies (ESL)75.150.3 (0.4%)
Air Industries Group (AIRI)1.420.04 (2.9%)
Cpi Aerostructures (CVU)8.20.1 (1.2%)
Esterline Technologies (ESL)75.150.3 (0.4%)
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 4,657 typically implies breaking news or earnings release. ATROB stock saw an opening price of $42.42, and a closing price of $41.36 on Feb 20, 2018. The average P/S ratio was 1.97 as can be seen from Astronics stock history.