Astronics Stock Price History, ATROB Historical Prices

Add to My Stocks
$26.37 $0 (0%) ATROB stock closing price Aug 17, 2017 (Closing)

We provide 10 years stock price history for free. You can download Astronics stock price data here. Daily open, high, low, and end of day closing price for the company, along with Astronics price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Astronics stock price history chart shows that the stock price reached a high of 58.3 on 10 Apr, 2015, and a low of 2.72 on 10 Apr, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1426.2126.5326.1526.37324119.111.30
2017-08-1125.8026.1625.8026.033700518.861.28
2017-08-1025.8025.8025.8025.8064918.701.27
2017-08-0925.5625.7725.5625.76192518.671.27
2017-08-0826.2526.2526.2526.2534619.021.29
2017-08-0725.5026.0025.5025.91960918.781.27
2017-08-0325.4025.5025.4025.50208715.741.18
2017-08-0225.0025.2024.8525.091454015.491.16
2017-07-2829.1529.1529.1529.1518717.991.35
2017-07-2629.8629.8629.8629.8612218.431.38
2017-07-2430.0530.0530.0530.0514618.551.39
2017-07-2130.4630.4630.4630.4635018.801.41
2017-07-1830.9030.9030.7530.7563118.981.42
2017-07-1730.5931.3230.5931.3245319.331.45
2017-07-1331.0031.2030.9030.951053919.111.43
2017-07-1231.2531.6031.2531.25846019.291.45
2017-07-1131.0031.0031.0031.0021919.141.43
2017-07-0730.3830.4530.3530.41102518.771.41
2017-07-0630.5130.5130.3030.3063418.701.40
2017-07-0330.4630.4630.4630.4610018.801.41
2017-06-3030.4630.5830.4630.5870318.881.42
2017-06-2929.7129.7129.7129.7120018.341.37
2017-06-2830.1030.2030.1030.2088518.641.40
2017-06-2630.0430.1530.0430.15115418.611.40
2017-06-2230.0030.0530.0030.05122218.551.39
2017-06-2030.4730.4730.4730.4714318.811.41
2017-06-1630.2530.3630.1630.36158118.741.41
2017-06-1530.5630.5630.5630.5619618.861.41
2017-06-1430.6030.6030.6030.6011718.891.42
2017-06-1331.3931.3931.1531.1540219.231.44
2017-06-1230.8530.8530.5130.51134218.831.41
2017-06-0930.8130.8130.8130.8114519.021.43
2017-06-0830.9931.1130.9130.91183419.081.43
2017-06-0730.6830.6830.6830.6825218.941.42
2017-06-0630.4930.4930.3630.3650518.741.41
2017-06-0530.9930.9930.9130.9148819.081.43
2017-06-0231.3331.4531.3331.4546919.411.46
2017-06-0130.4130.4130.4130.4120318.771.41
2017-05-3130.6330.6630.5130.66448918.931.42
2017-05-300.000.000.0030.638N/AN/A
2017-05-260.000.000.0030.63109N/AN/A
2017-05-2529.8630.6329.8630.63156718.911.42
2017-05-2430.0630.0630.0630.0617818.561.39
2017-05-2329.9829.9829.9829.9824818.511.39
2017-05-220.000.000.0030.1562N/AN/A
2017-05-1929.6930.1529.6830.1588718.611.40
2017-05-180.000.000.0030.3639N/AN/A
2017-05-1730.5730.7530.3630.36255918.741.41
2017-05-160.000.000.0030.7139N/AN/A
2017-05-1530.7130.7130.7130.7114118.961.42
2017-05-1230.2330.2330.1330.1337518.601.39
2017-05-1130.9031.1030.9030.94116719.101.43
2017-05-1030.7630.7630.7630.7625318.991.42
2017-05-090.000.000.0032.1060N/AN/A
2017-05-080.000.000.0032.1062N/AN/A
2017-05-0532.1032.1032.1032.1013819.821.49
2017-05-0432.9033.3332.9033.3343320.571.53
2017-05-030.000.000.0031.66121N/AN/A
2017-05-0231.6631.6631.6631.6624419.541.45
2017-05-0131.6131.6131.6031.60107019.511.45
2017-04-2832.3132.4132.3132.4136920.011.49
2017-04-2732.3732.5032.2532.50259220.061.49
2017-04-2631.9632.1231.9632.1240919.831.47
2017-04-250.000.000.0031.99213N/AN/A
2017-04-2431.9931.9931.9931.9924419.751.47
2017-04-2131.8931.8931.8931.8924019.691.46
2017-04-2031.3431.3431.3431.3433419.351.44
2017-04-1931.4931.4931.4931.4931419.441.45
2017-04-1830.7930.7930.4130.4870018.821.40
2017-04-1730.8030.8030.8030.8023319.011.41
2017-04-140.000.000.0032.040N/AN/A
2017-04-130.000.000.0032.0477N/AN/A
2017-04-120.000.000.0032.0484N/AN/A
2017-04-110.000.000.0032.04502N/AN/A
2017-04-1031.5732.0431.5732.0438019.781.47
2017-04-0731.5731.5731.5731.5721119.491.45
2017-04-060.000.000.0031.70141N/AN/A
2017-04-0531.7031.7031.7031.7011919.571.46
2017-04-040.000.000.0031.947N/AN/A
2017-04-030.000.000.0031.94120N/AN/A
2017-03-310.000.000.0031.9411N/AN/A
2017-03-3031.6931.9431.6931.94129519.721.47
2017-03-290.000.000.0030.7449N/AN/A
2017-03-2829.9530.7429.9530.74237218.981.41
2017-03-270.000.000.0029.0546N/AN/A
2017-03-2429.0529.0529.0529.0534117.931.33
2017-03-2329.6129.6129.6129.6162818.281.36
2017-03-2228.7028.7628.7028.7632617.751.32
2017-03-210.000.000.0030.0693N/AN/A
Get more Data

Astronics Stock 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 Historical Prices: Past 5 years

Max Stock Price 58.3 Apr 10,2015
Min Stock Price 10.3 Dec 06,2012
Avg Stock Price 31.98

Astronics Historical PE ratio: Past 5 years

Max PE Ratio 46.3 Mar 05,2014
Min PE Ratio 9.33 Feb 17,2016
Avg PE Ratio 23.85

Astronics Historical PS ratio: Past 5 years

Max PS Ratio 3.73 Jan 17,2014
Min PS Ratio 0.95 Feb 17,2016
Avg PS Ratio 1.93

ATROB Industry Peers

Company Price Change (%)
Aerovironment (AVAV)37.360.64 (1.68%)
Astronics Corp (ATRO)26.140.04 (0.15%)
B/e Aerospace (BEAV)64.470 (0%)
Transdigm (TDG)274.695.67 (2.02%)
Breeze-eastern (BZC)19.80 (0%)
Esterline Technologies (ESL)83.551.7 (1.99%)
Air Industries Group (AIRI)1.270.06 (4.51%)

Astronics historical quotes helps an investor analyze a company's history and do Astronics stock analysis . The price movement is easily depicted in the Astronics stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. ATROB closed at 26.37 and traded with a volume of 27 on the last trading day. The company's P/S ratio was at a high of 3.73 on 17 Jan, 2014 according to our Astronics stock market history data. .