Astronics Stock Price History Breakdown

ATRO
 Stock
  

USD 11.67  0.17  1.48%   

As of today, the current price of Astronics is  11.67 , as last reported on the 13th of August 2022, with the highest price reaching  11.88  and the lowest price hitting  11.12  during the day.
We consider Astronics not too volatile. Astronics Cp secures Sharpe Ratio (or Efficiency) of 0.0679, which signifies that the company had 0.0679% of return per unit of risk over the last 3 months. Our standpoint towards foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for Astronics Cp, which you can use to evaluate the future volatility of the firm. Please confirm Astronics Cp Downside Deviation of 2.73, risk adjusted performance of 0.0911, and Mean Deviation of 2.09 to double-check if the risk estimate we provide is consistent with the expected return of 0.18%.
  
The value of Net Income Common Stock is estimated to slide to about (26.3 M). Astronics Price to Book Value is quite stable at the moment as compared to the past year. The company's current Price to Book Value is estimated at 2.11. Price to Sales Ratio is expected to rise to 1.08 this year, although the value of Price to Earnings Ratio will most likely fall to (15.02) . Astronics Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
28.8 M
Shares Outstanding
25.6 M
Shares Short Prior Month
432.1 K
Earnings Share
-0.53
Shares Short
478.5 K
Revenue Per Share
14.97

Astronics August 13, 2022 Stock Price Synopsis

Astronics Price Action Indicator 0.25 
Astronics Price Rate Of Daily Change 1.01 
Astronics Price Daily Balance Of Power 0.22 

Astronics August 13, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in Astronics Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Astronics intraday prices and daily technical indicators to check the level of noise trading in Astronics Stock and then apply it to test your longer-term investment strategies against Astronics.

Astronics Stock Price History Chart

There are several ways to analyze Astronics Stock price data. The simplest method is using a basic Astronics candlestick price chart, which shows Astronics price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceJune 8, 202211.68
90 Days Lowest PriceJuly 14, 20229.75

Astronics Stock Price History Data

The price series of Astronics for the period between Sun, May 15, 2022 and Sat, Aug 13, 2022 has a statistical range of 1.93 with a coefficient of variation of 4.77. The prices are distributed with arithmetic mean of 10.67. The median price for the last 90 days is 10.66. The company had 1202:1000 stock split on 11th of October 2018. Astronics Cp issued dividends on 1994-01-25.
OpenHighLowCloseVolume
08/12/2022 11.50  11.88  11.12  11.67  76,414 
08/11/2022 11.50  11.66  11.46  11.50  92,469 
08/10/2022 11.55  11.74  11.34  11.50  135,507 
08/09/2022 11.23  11.71  11.01  11.52  74,517 
08/08/2022 11.00  11.21  10.66  11.17  72,477 
08/05/2022 11.16  11.27  10.92  11.02  52,775 
08/04/2022 11.08  11.50  10.94  11.34  56,515 
08/03/2022 11.06  11.30  10.72  11.16  48,946 
08/02/2022 11.00  11.21  10.92  10.95  60,098 
08/01/2022 11.10  11.33  10.74  11.11  74,278 
07/29/2022 10.70  11.27  10.70  11.22  64,033 
07/28/2022 10.78  10.88  10.55  10.77  54,522 
07/27/2022 10.34  10.70  10.34  10.66  77,396 
07/26/2022 10.51  10.54  10.26  10.32  31,833 
07/25/2022 10.29  10.49  10.15  10.47  44,213 
07/22/2022 10.35  10.46  10.14  10.24  57,060 
07/21/2022 10.52  10.52  10.14  10.41  60,918 
07/20/2022 10.42  10.71  10.20  10.49  53,136 
07/19/2022 10.53  10.70  10.41  10.49  46,080 
07/18/2022 10.17  10.70  10.17  10.49  86,020 
07/15/2022 9.96  10.69  9.65  10.08  57,378 
07/14/2022 9.71  9.79  9.56  9.75  48,112 
07/13/2022 9.76  10.00  9.73  9.88  31,050 
07/12/2022 9.77  10.17  9.77  10.02  25,886 
07/11/2022 10.55  10.55  9.79  9.84  38,526 
07/08/2022 10.25  10.39  10.00  10.11  90,854 
07/07/2022 9.88  10.47  9.88  10.19  78,009 
07/06/2022 10.07  10.07  9.64  9.93  59,743 
07/05/2022 10.18  10.18  9.84  10.06  64,728 
07/01/2022 10.00  10.49  10.00  10.40  54,783 
06/30/2022 9.67  10.19  9.56  10.17  124,701 
06/29/2022 10.71  10.99  9.68  9.83  97,867 
06/28/2022 10.86  11.12  10.54  10.54  71,056 
06/27/2022 10.87  10.91  10.43  10.85  97,504 
06/24/2022 10.79  11.05  10.72  10.76  130,566 
06/23/2022 10.75  10.82  10.42  10.76  62,827 
06/22/2022 10.80  10.95  10.61  10.76  117,429 
06/21/2022 11.22  11.45  10.91  10.97  92,068 
06/17/2022 10.94  11.15  10.69  11.08  239,248 
06/16/2022 11.07  11.10  10.15  10.83  131,992 
06/15/2022 10.91  11.50  10.90  11.34  191,194 
06/14/2022 11.55  11.55  10.56  10.84  198,746 
06/13/2022 11.16  11.65  10.80  11.55  581,215 
06/10/2022 11.05  11.60  10.87  11.51  168,688 
06/09/2022 11.57  11.64  11.26  11.28  85,768 
06/08/2022 10.90  11.71  10.85  11.68  129,141 
06/07/2022 10.72  10.93  10.64  10.89  56,808 
06/06/2022 10.87  11.50  10.71  10.83  71,017 
06/03/2022 10.77  10.89  10.40  10.74  89,110 
06/02/2022 10.47  10.92  10.39  10.80  63,465 
06/01/2022 10.59  10.75  10.45  10.52  88,712 
05/31/2022 10.53  10.63  10.37  10.50  61,279 
05/27/2022 10.31  10.60  10.08  10.55  140,726 
05/26/2022 10.16  10.41  10.13  10.22  58,099 
05/25/2022 9.83  10.12  9.83  10.06  68,814 
05/24/2022 9.97  10.12  9.53  9.90  87,903 
05/23/2022 10.15  10.16  9.82  10.03  95,912 
05/20/2022 10.59  10.76  9.90  10.15  94,485 
05/19/2022 10.75  11.07  10.45  10.51  109,791 
05/18/2022 11.02  11.34  10.65  10.76  87,486 

About Astronics Stock history

Astronics investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Astronics is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Astronics Cp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Astronics historical stock prices may prove useful in developing a viable investing in Astronics
Last ReportedProjected for 2022
Weighted Average Shares31.5 M30 M
Weighted Average Shares Diluted31.1 M29.8 M
Issuance Purchase of Equity Shares3.4 M3.7 M
Astronics Corporation, through its subsidiaries, designs and manufactures products for the aerospace, defense, and electronics industries in the United States, rest of North America, Asia, Europe, South America, and internationally. The company was incorporated in 1968 and is headquartered in East Aurora, New York. Astronics operates under Aerospace Defense classification in the United States and is traded on NASDAQ Exchange. It employs 2100 people.

Astronics Quarterly Market Capitalization

331.65 Million

Astronics Stock Technical Analysis

Astronics technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Astronics technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Astronics trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Volatility Analysis Now

   

Volatility Analysis

Get historical volatility and risk analysis based on latest market data
All  Next Launch Module

Astronics Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Astronics stock's direction in advance. Along with the technical and fundamental analysis of Astronics Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Astronics to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Please continue to Trending Equities. Note that the Astronics Cp information on this page should be used as a complementary analysis to other Astronics' statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Theme Ratings module to determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance.

Complementary Tools for Astronics Stock analysis

When running Astronics Cp price analysis, check to measure Astronics' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Astronics is operating at the current time. Most of Astronics' value examination focuses on studying past and present price action to predict the probability of Astronics' future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move Astronics' price. Additionally, you may evaluate how the addition of Astronics to your portfolios can decrease your overall portfolio volatility.
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Go
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Go
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Go
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Go
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Go
Bond Directory
Find actively traded corporate debentures issued by US companies
Go
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Go
Is Astronics' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Astronics. If investors know Astronics will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Astronics listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
-0.93
Market Capitalization
366.2 M
Quarterly Revenue Growth YOY
0.16
Return On Assets
-0.0369
Return On Equity
-0.0779
The market value of Astronics Cp is measured differently than its book value, which is the value of Astronics that is recorded on the company's balance sheet. Investors also form their own opinion of Astronics' value that differs from its market value or its book value, called intrinsic value, which is Astronics' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Astronics' market value can be influenced by many factors that don't directly affect Astronics' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Astronics' value and its price as these two are different measures arrived at by different means. Investors typically determine Astronics value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Astronics' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.