ATRO Historical Prices | Astronics Corporation Stock

Dow

1.35% Nasdaq

1.12%

Astronics Corporation (ATRO)

-NasdaqGS

40.66 0.39(0.95%) 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	40.13	41.31	40.13	41.05	127,100	41.05
Jun 17, 2013	39.57	40.94	39.57	40.15	104,500	40.15
Jun 14, 2013	39.87	39.87	38.98	39.13	91,600	39.13
Jun 13, 2013	39.91	40.00	39.71	39.92	126,600	39.92
Jun 12, 2013	40.02	40.25	39.16	39.78	216,400	39.78
Jun 11, 2013	38.93	40.08	38.79	39.70	124,100	39.70
Jun 10, 2013	38.30	39.63	37.97	39.52	132,600	39.52
Jun 7, 2013	38.12	38.46	37.89	38.18	67,800	38.18
Jun 6, 2013	38.28	38.75	37.00	37.82	71,000	37.82
Jun 5, 2013	38.71	39.37	37.68	38.16	95,000	38.16
Jun 4, 2013	37.24	38.85	36.86	38.65	113,600	38.65
Jun 3, 2013	35.94	37.62	35.90	37.26	114,300	37.26
May 31, 2013	35.70	36.43	35.42	35.89	42,600	35.89
May 30, 2013	35.42	36.12	34.76	36.06	142,300	36.06
May 29, 2013	35.36	35.82	34.74	35.19	106,100	35.19
May 28, 2013	35.32	35.72	34.93	35.41	81,100	35.41
May 24, 2013	34.23	34.96	34.02	34.95	33,800	34.95
May 23, 2013	33.53	34.67	33.53	34.63	44,600	34.63
May 22, 2013	33.16	34.45	33.16	34.07	53,600	34.07
May 21, 2013	32.42	33.18	32.22	33.16	30,100	33.16
May 20, 2013	33.04	33.48	32.00	32.31	72,200	32.31
May 17, 2013	32.66	33.35	32.50	33.27	27,700	33.27
May 16, 2013	32.76	33.03	32.10	32.52	37,700	32.52
May 15, 2013	32.80	33.33	32.50	32.82	39,700	32.82
May 14, 2013	32.60	33.11	32.41	33.05	28,800	33.05
May 13, 2013	32.47	32.48	32.06	32.44	32,400	32.44
May 10, 2013	32.80	32.80	31.85	32.50	97,000	32.50
May 9, 2013	32.93	33.32	32.45	32.81	35,300	32.81
May 8, 2013	33.07	33.18	32.49	32.90	128,100	32.90
May 7, 2013	31.74	33.27	31.12	32.99	168,000	32.99
May 6, 2013	29.51	31.95	29.51	31.59	114,700	31.59
May 3, 2013	28.50	29.08	28.50	28.78	34,800	28.78
May 2, 2013	28.10	28.50	27.85	28.12	29,800	28.12
May 1, 2013	27.55	28.36	27.44	27.96	77,600	27.96
Apr 30, 2013	27.70	27.92	27.52	27.80	31,500	27.80
Apr 29, 2013	26.59	27.65	26.59	27.58	14,800	27.58
Apr 26, 2013	26.88	27.07	26.02	26.51	45,100	26.51
Apr 25, 2013	26.58	27.21	26.58	26.85	26,800	26.85
Apr 24, 2013	26.92	26.93	26.42	26.54	18,300	26.54
Apr 23, 2013	25.72	26.97	25.44	26.87	76,900	26.87
Apr 22, 2013	25.70	25.88	24.74	25.39	30,700	25.39
Apr 19, 2013	25.51	25.86	25.35	25.59	31,400	25.59
Apr 18, 2013	26.19	26.19	25.16	25.43	26,000	25.43
Apr 17, 2013	26.74	27.15	25.82	26.09	29,700	26.09
Apr 16, 2013	27.61	27.61	26.55	27.03	43,300	27.03
Apr 15, 2013	27.92	28.09	27.01	27.31	97,800	27.31
Apr 12, 2013	27.77	28.33	27.62	28.21	41,800	28.21
Apr 11, 2013	27.93	28.07	27.64	27.90	27,500	27.90
Apr 10, 2013	27.63	28.06	27.32	27.93	59,600	27.93
Apr 9, 2013	27.55	27.78	27.09	27.54	71,100	27.54
Apr 8, 2013	27.74	27.74	26.71	27.54	98,000	27.54
Apr 5, 2013	26.76	27.94	26.76	27.53	103,600	27.53
Apr 4, 2013	27.86	28.00	26.95	27.29	42,200	27.29
Apr 3, 2013	27.96	28.38	27.43	27.66	42,600	27.66
Apr 2, 2013	28.64	28.74	27.85	27.95	35,300	27.95
Apr 1, 2013	29.75	29.75	28.04	28.44	78,100	28.44
Mar 28, 2013	29.74	29.98	29.68	29.82	95,700	29.82
Mar 27, 2013	29.19	29.74	29.18	29.68	34,000	29.68
Mar 26, 2013	29.39	29.74	29.23	29.60	69,700	29.60
Mar 25, 2013	29.13	29.26	28.57	29.09	15,100	29.09
Mar 22, 2013	28.55	29.26	28.55	28.99	24,900	28.99
Mar 21, 2013	28.94	29.50	28.36	28.42	65,100	28.42
Mar 20, 2013	28.74	29.62	28.74	29.35	39,200	29.35
Mar 19, 2013	28.35	28.50	28.24	28.47	47,100	28.47
Mar 18, 2013	28.09	28.54	28.09	28.39	13,100	28.39
Mar 15, 2013	28.60	28.76	28.49	28.61	66,900	28.61
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ATRO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Astronics Corporation (ATRO)