Astronics Corporation (ATRO)
NASDAQ: ATRO · Real-Time Price · USD
51.14
+0.26 (0.51%)
At close: Dec 5, 2025, 4:00 PM EST
52.00
+0.86 (1.68%)
After-hours: Dec 5, 2025, 6:48 PM EST
Astronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.96 | 51.24 | 49.91 | 51.14 | 51.14 | 0.51% | 322,927 |
| Dec 4, 2025 | 51.72 | 52.34 | 50.67 | 50.88 | 50.88 | -1.62% | 454,392 |
| Dec 3, 2025 | 53.24 | 53.24 | 49.51 | 51.72 | 51.72 | -2.85% | 899,933 |
| Dec 2, 2025 | 53.22 | 55.02 | 52.50 | 53.24 | 53.24 | 0.17% | 407,234 |
| Dec 1, 2025 | 53.76 | 54.16 | 52.75 | 53.15 | 53.15 | -2.60% | 369,057 |
| Nov 28, 2025 | 55.00 | 55.29 | 53.54 | 54.57 | 54.57 | -0.11% | 195,935 |
| Nov 26, 2025 | 51.97 | 54.95 | 51.60 | 54.63 | 54.63 | 6.97% | 721,233 |
| Nov 25, 2025 | 50.69 | 51.44 | 49.58 | 51.07 | 51.07 | 1.19% | 440,342 |
| Nov 24, 2025 | 47.88 | 50.86 | 47.58 | 50.47 | 50.47 | 6.30% | 798,603 |
| Nov 21, 2025 | 46.66 | 47.86 | 45.75 | 47.48 | 47.48 | 0.74% | 627,093 |
| Nov 20, 2025 | 50.69 | 51.30 | 46.85 | 47.13 | 47.13 | -4.51% | 626,024 |
| Nov 19, 2025 | 50.06 | 50.43 | 48.87 | 49.36 | 49.36 | -0.47% | 397,620 |
| Nov 18, 2025 | 49.27 | 51.18 | 49.27 | 49.59 | 49.59 | -1.06% | 522,672 |
| Nov 17, 2025 | 52.15 | 53.42 | 49.45 | 50.12 | 50.12 | -3.89% | 861,289 |
| Nov 14, 2025 | 47.35 | 52.58 | 47.15 | 52.15 | 52.15 | 6.02% | 1,164,706 |
| Nov 13, 2025 | 49.09 | 50.48 | 48.12 | 49.19 | 49.19 | 0.41% | 1,053,010 |
| Nov 12, 2025 | 48.51 | 50.01 | 47.90 | 48.99 | 48.99 | 2.19% | 684,360 |
| Nov 11, 2025 | 47.80 | 48.00 | 46.63 | 47.94 | 47.94 | 0.23% | 319,084 |
| Nov 10, 2025 | 47.71 | 48.74 | 47.32 | 47.83 | 47.83 | 1.81% | 388,317 |
| Nov 7, 2025 | 46.62 | 47.22 | 44.91 | 46.98 | 46.98 | -0.06% | 447,209 |
| Nov 6, 2025 | 47.58 | 48.13 | 46.69 | 47.01 | 47.01 | -0.72% | 707,276 |
| Nov 5, 2025 | 43.05 | 47.88 | 41.50 | 47.35 | 47.35 | -1.33% | 1,518,941 |
| Nov 4, 2025 | 47.43 | 48.94 | 47.00 | 47.99 | 47.99 | -1.54% | 944,410 |
| Nov 3, 2025 | 49.29 | 49.75 | 48.01 | 48.74 | 48.74 | -0.89% | 631,964 |
| Oct 31, 2025 | 49.52 | 49.87 | 48.70 | 49.18 | 49.18 | 0.18% | 396,497 |
| Oct 30, 2025 | 49.81 | 50.60 | 49.03 | 49.09 | 49.09 | -1.41% | 521,621 |
| Oct 29, 2025 | 50.67 | 51.75 | 49.31 | 49.79 | 49.79 | -1.89% | 565,181 |
| Oct 28, 2025 | 51.00 | 51.56 | 50.27 | 50.75 | 50.75 | 0.28% | 284,172 |
| Oct 27, 2025 | 51.27 | 51.88 | 50.06 | 50.61 | 50.61 | 0.60% | 329,064 |
| Oct 24, 2025 | 50.25 | 51.46 | 50.08 | 50.31 | 50.31 | 0.64% | 623,657 |
| Oct 23, 2025 | 47.37 | 50.00 | 46.90 | 49.99 | 49.99 | 4.95% | 708,620 |
| Oct 22, 2025 | 48.80 | 49.03 | 47.32 | 47.63 | 47.63 | -1.55% | 435,761 |
| Oct 21, 2025 | 48.36 | 48.82 | 47.18 | 48.38 | 48.38 | 0.27% | 493,297 |
| Oct 20, 2025 | 47.87 | 49.12 | 47.04 | 48.25 | 48.25 | 4.37% | 752,845 |
| Oct 17, 2025 | 46.94 | 47.98 | 45.84 | 46.23 | 46.23 | -3.49% | 828,122 |
| Oct 16, 2025 | 49.31 | 49.45 | 47.87 | 47.90 | 47.90 | -2.32% | 892,123 |
| Oct 15, 2025 | 49.08 | 49.96 | 47.88 | 49.04 | 49.04 | 1.93% | 950,808 |
| Oct 14, 2025 | 47.29 | 49.30 | 47.29 | 48.11 | 48.11 | -0.23% | 745,527 |
| Oct 13, 2025 | 47.04 | 48.26 | 46.72 | 48.22 | 48.22 | 4.89% | 631,334 |
| Oct 10, 2025 | 47.42 | 48.43 | 45.81 | 45.97 | 45.97 | -0.13% | 709,596 |
| Oct 9, 2025 | 47.49 | 47.49 | 45.94 | 46.03 | 46.03 | -2.97% | 418,596 |
| Oct 8, 2025 | 48.34 | 48.64 | 47.15 | 47.44 | 47.44 | -0.90% | 710,340 |
| Oct 7, 2025 | 48.60 | 48.94 | 47.55 | 47.87 | 47.87 | -0.79% | 868,240 |
| Oct 6, 2025 | 47.53 | 48.34 | 46.57 | 48.25 | 48.25 | 2.16% | 648,492 |
| Oct 3, 2025 | 46.72 | 47.50 | 46.43 | 47.23 | 47.23 | 1.48% | 593,079 |
| Oct 2, 2025 | 45.52 | 46.65 | 44.33 | 46.54 | 46.54 | 3.47% | 540,853 |
| Oct 1, 2025 | 44.50 | 46.75 | 44.25 | 44.98 | 44.98 | -1.38% | 845,289 |
| Sep 30, 2025 | 44.04 | 45.71 | 43.98 | 45.61 | 45.61 | 3.56% | 939,752 |
| Sep 29, 2025 | 45.26 | 45.69 | 44.01 | 44.04 | 44.04 | -1.50% | 515,981 |
| Sep 26, 2025 | 43.90 | 44.80 | 43.46 | 44.71 | 44.71 | 2.26% | 722,446 |
| Sep 25, 2025 | 42.14 | 43.74 | 41.81 | 43.72 | 43.72 | 2.34% | 525,068 |
| Sep 24, 2025 | 43.00 | 43.07 | 42.16 | 42.72 | 42.72 | 0.49% | 405,450 |
| Sep 23, 2025 | 42.74 | 43.54 | 42.17 | 42.51 | 42.51 | -0.33% | 552,425 |
| Sep 22, 2025 | 41.48 | 42.70 | 41.33 | 42.65 | 42.65 | 2.52% | 489,926 |
| Sep 19, 2025 | 42.23 | 42.44 | 40.89 | 41.60 | 41.60 | -0.76% | 903,830 |
| Sep 18, 2025 | 40.56 | 42.40 | 40.32 | 41.92 | 41.92 | 4.59% | 771,059 |
| Sep 17, 2025 | 39.46 | 40.48 | 39.14 | 40.08 | 40.08 | -0.17% | 634,256 |
| Sep 16, 2025 | 40.07 | 40.59 | 39.73 | 40.15 | 40.15 | 0.37% | 495,457 |
| Sep 15, 2025 | 39.72 | 40.83 | 39.41 | 40.00 | 40.00 | 0.28% | 560,934 |
| Sep 12, 2025 | 40.75 | 40.90 | 39.27 | 39.89 | 39.89 | -1.41% | 1,389,227 |
| Sep 11, 2025 | 44.04 | 44.04 | 39.24 | 40.46 | 40.46 | -7.84% | 2,315,243 |
| Sep 10, 2025 | 39.93 | 46.61 | 39.61 | 43.90 | 43.90 | 14.65% | 5,735,134 |
| Sep 9, 2025 | 38.47 | 38.61 | 37.35 | 38.29 | 38.29 | -0.26% | 813,122 |
| Sep 8, 2025 | 38.79 | 39.41 | 38.12 | 38.39 | 38.39 | -0.75% | 747,516 |
| Sep 5, 2025 | 39.39 | 39.50 | 36.87 | 38.68 | 38.68 | -0.97% | 818,966 |
| Sep 4, 2025 | 36.90 | 39.11 | 36.82 | 39.06 | 39.06 | 6.14% | 643,998 |
| Sep 3, 2025 | 36.65 | 37.24 | 36.49 | 36.80 | 36.80 | 0.79% | 459,467 |
| Sep 2, 2025 | 36.51 | 36.62 | 35.58 | 36.51 | 36.51 | 0.38% | 819,272 |
| Aug 29, 2025 | 37.83 | 38.00 | 36.01 | 36.37 | 36.37 | -3.86% | 837,395 |
| Aug 28, 2025 | 36.60 | 38.26 | 36.30 | 37.83 | 37.83 | 3.56% | 499,079 |
| Aug 27, 2025 | 36.65 | 37.03 | 36.32 | 36.53 | 36.53 | -0.44% | 574,694 |
| Aug 26, 2025 | 36.50 | 37.14 | 36.06 | 36.69 | 36.69 | 0.71% | 559,305 |
| Aug 25, 2025 | 36.36 | 36.91 | 36.02 | 36.43 | 36.43 | 0.25% | 1,199,420 |
| Aug 22, 2025 | 35.68 | 36.87 | 35.61 | 36.34 | 36.34 | 2.08% | 800,413 |
| Aug 21, 2025 | 34.65 | 36.04 | 34.60 | 35.60 | 35.60 | 3.46% | 557,534 |
| Aug 20, 2025 | 33.79 | 34.42 | 33.47 | 34.41 | 34.41 | 1.24% | 941,898 |
| Aug 19, 2025 | 35.04 | 35.25 | 33.76 | 33.99 | 33.99 | -3.00% | 620,129 |
| Aug 18, 2025 | 33.58 | 35.07 | 33.50 | 35.04 | 35.04 | 4.75% | 477,020 |
| Aug 15, 2025 | 33.01 | 33.84 | 32.87 | 33.45 | 33.45 | 1.73% | 501,655 |
| Aug 14, 2025 | 33.79 | 34.06 | 32.54 | 32.88 | 32.88 | -4.00% | 719,751 |
| Aug 13, 2025 | 33.00 | 34.50 | 32.74 | 34.25 | 34.25 | 4.39% | 655,177 |
| Aug 12, 2025 | 31.69 | 32.93 | 31.04 | 32.81 | 32.81 | 4.16% | 579,548 |
| Aug 11, 2025 | 30.85 | 32.06 | 30.20 | 31.50 | 31.50 | 3.24% | 640,266 |
| Aug 8, 2025 | 30.25 | 30.72 | 29.72 | 30.51 | 30.51 | 1.67% | 970,572 |
| Aug 7, 2025 | 29.00 | 30.07 | 27.27 | 30.01 | 30.01 | -15.15% | 2,516,009 |
| Aug 6, 2025 | 35.15 | 35.97 | 34.97 | 35.37 | 35.37 | -1.31% | 754,470 |
| Aug 5, 2025 | 35.87 | 36.50 | 34.94 | 35.84 | 35.84 | -0.08% | 337,566 |
| Aug 4, 2025 | 34.85 | 36.19 | 34.85 | 35.87 | 35.87 | 4.70% | 403,846 |
| Aug 1, 2025 | 35.00 | 35.16 | 33.91 | 34.26 | 34.26 | -5.15% | 330,611 |
| Jul 31, 2025 | 36.15 | 36.75 | 35.14 | 36.12 | 36.12 | -0.17% | 478,476 |
| Jul 30, 2025 | 34.81 | 36.19 | 34.73 | 36.18 | 36.18 | 4.42% | 656,859 |
| Jul 29, 2025 | 34.83 | 34.98 | 34.06 | 34.65 | 34.65 | 0.70% | 269,102 |
| Jul 28, 2025 | 34.46 | 34.51 | 33.66 | 34.41 | 34.41 | -0.23% | 307,806 |
| Jul 25, 2025 | 34.94 | 35.36 | 34.22 | 34.49 | 34.49 | -0.03% | 320,288 |
| Jul 24, 2025 | 34.81 | 35.03 | 34.42 | 34.50 | 34.50 | -0.52% | 302,966 |
| Jul 23, 2025 | 34.20 | 34.89 | 34.11 | 34.68 | 34.68 | 2.88% | 305,335 |
| Jul 22, 2025 | 34.06 | 34.21 | 33.14 | 33.71 | 33.71 | -2.57% | 444,808 |
| Jul 21, 2025 | 34.68 | 35.16 | 33.72 | 34.60 | 34.60 | 0.12% | 518,338 |
| Jul 18, 2025 | 35.71 | 35.93 | 34.25 | 34.56 | 34.56 | -1.12% | 427,618 |
| Jul 17, 2025 | 34.60 | 35.10 | 34.22 | 34.95 | 34.95 | 1.69% | 330,970 |