Astronics Corporation (ATRO)
NASDAQ: ATRO · Real-Time Price · USD
80.62
+0.42 (0.52%)
At close: Feb 27, 2026, 4:00 PM EST
80.48
-0.14 (-0.18%)
After-hours: Feb 27, 2026, 7:59 PM EST
Astronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 79.33 | 80.70 | 77.43 | 80.62 | 80.62 | 0.52% | 726,279 |
| Feb 26, 2026 | 77.61 | 80.60 | 73.40 | 80.20 | 80.20 | 1.73% | 930,023 |
| Feb 25, 2026 | 77.65 | 79.50 | 69.72 | 78.84 | 78.84 | -0.69% | 1,583,124 |
| Feb 24, 2026 | 76.13 | 80.68 | 75.00 | 79.39 | 79.39 | 4.05% | 633,454 |
| Feb 23, 2026 | 77.64 | 77.98 | 75.01 | 76.30 | 76.30 | -2.49% | 670,691 |
| Feb 20, 2026 | 79.24 | 79.89 | 77.00 | 78.25 | 78.25 | -0.80% | 538,506 |
| Feb 19, 2026 | 78.35 | 81.25 | 77.67 | 78.88 | 78.88 | 0.75% | 451,733 |
| Feb 18, 2026 | 76.66 | 79.76 | 76.01 | 78.29 | 78.29 | 1.71% | 366,628 |
| Feb 17, 2026 | 76.15 | 77.55 | 75.20 | 76.97 | 76.97 | 0.04% | 323,502 |
| Feb 13, 2026 | 75.60 | 78.88 | 74.57 | 76.94 | 76.94 | 1.38% | 368,378 |
| Feb 12, 2026 | 76.30 | 78.89 | 74.82 | 75.89 | 75.89 | 0.69% | 416,306 |
| Feb 11, 2026 | 75.47 | 75.78 | 72.01 | 75.37 | 75.37 | 1.01% | 500,536 |
| Feb 10, 2026 | 77.33 | 77.33 | 73.62 | 74.62 | 74.62 | -3.99% | 536,528 |
| Feb 9, 2026 | 75.92 | 79.39 | 75.65 | 77.72 | 77.72 | 1.49% | 585,740 |
| Feb 6, 2026 | 75.39 | 78.42 | 74.72 | 76.58 | 76.58 | 4.33% | 590,506 |
| Feb 5, 2026 | 72.88 | 75.79 | 72.35 | 73.40 | 73.40 | -1.30% | 627,720 |
| Feb 4, 2026 | 80.09 | 80.55 | 71.72 | 74.37 | 74.37 | -7.50% | 1,055,256 |
| Feb 3, 2026 | 79.00 | 81.89 | 77.87 | 80.40 | 80.40 | 4.01% | 790,123 |
| Feb 2, 2026 | 75.82 | 78.41 | 75.00 | 77.30 | 77.30 | 2.05% | 422,169 |
| Jan 30, 2026 | 76.10 | 77.77 | 74.50 | 75.75 | 75.75 | -1.37% | 535,246 |
| Jan 29, 2026 | 77.78 | 78.43 | 75.84 | 76.80 | 76.80 | 0.27% | 387,386 |
| Jan 28, 2026 | 78.84 | 79.10 | 75.18 | 76.59 | 76.59 | -2.37% | 579,385 |
| Jan 27, 2026 | 78.65 | 79.99 | 77.71 | 78.45 | 78.45 | 1.12% | 467,603 |
| Jan 26, 2026 | 75.50 | 77.81 | 75.33 | 77.58 | 77.58 | 1.62% | 658,707 |
| Jan 23, 2026 | 76.46 | 76.91 | 73.78 | 76.34 | 76.34 | 0.50% | 586,689 |
| Jan 22, 2026 | 76.60 | 77.00 | 74.91 | 75.96 | 75.96 | -0.09% | 570,334 |
| Jan 21, 2026 | 74.66 | 76.14 | 73.02 | 76.03 | 76.03 | 2.51% | 770,665 |
| Jan 20, 2026 | 73.25 | 74.71 | 72.60 | 74.17 | 74.17 | -0.72% | 761,712 |
| Jan 16, 2026 | 72.86 | 75.80 | 71.01 | 74.71 | 74.71 | 3.18% | 898,586 |
| Jan 15, 2026 | 71.00 | 73.46 | 70.00 | 72.41 | 72.41 | 1.16% | 1,149,910 |
| Jan 14, 2026 | 68.13 | 72.24 | 66.86 | 71.58 | 71.58 | 6.28% | 1,592,439 |
| Jan 13, 2026 | 69.86 | 70.45 | 65.31 | 67.35 | 67.35 | -3.74% | 1,678,405 |
| Jan 12, 2026 | 66.13 | 70.21 | 65.83 | 69.97 | 69.97 | 5.77% | 1,276,294 |
| Jan 9, 2026 | 65.78 | 67.54 | 64.50 | 66.15 | 66.15 | 2.07% | 1,469,414 |
| Jan 8, 2026 | 60.06 | 65.47 | 60.06 | 64.81 | 64.81 | 11.26% | 1,475,339 |
| Jan 7, 2026 | 59.31 | 59.95 | 57.90 | 58.25 | 58.25 | -2.07% | 838,454 |
| Jan 6, 2026 | 58.51 | 59.82 | 57.60 | 59.48 | 59.48 | 2.32% | 1,055,509 |
| Jan 5, 2026 | 57.54 | 58.90 | 56.25 | 58.13 | 58.13 | 2.69% | 887,591 |
| Jan 2, 2026 | 54.41 | 57.16 | 53.59 | 56.61 | 56.61 | 4.37% | 583,673 |
| Dec 31, 2025 | 54.73 | 54.97 | 54.01 | 54.24 | 54.24 | -0.39% | 559,290 |
| Dec 30, 2025 | 55.25 | 55.57 | 54.21 | 54.45 | 54.45 | -0.96% | 489,449 |
| Dec 29, 2025 | 55.58 | 56.00 | 54.45 | 54.98 | 54.98 | -0.78% | 312,495 |
| Dec 26, 2025 | 55.27 | 56.22 | 54.44 | 55.41 | 55.41 | 0.25% | 335,706 |
| Dec 24, 2025 | 55.50 | 55.76 | 55.01 | 55.27 | 55.27 | -0.14% | 189,380 |
| Dec 23, 2025 | 55.24 | 56.23 | 54.79 | 55.35 | 55.35 | -0.65% | 406,397 |
| Dec 22, 2025 | 55.16 | 56.72 | 55.00 | 55.71 | 55.71 | 1.68% | 693,742 |
| Dec 19, 2025 | 52.00 | 55.00 | 51.94 | 54.79 | 54.79 | 5.49% | 1,908,986 |
| Dec 18, 2025 | 51.61 | 52.90 | 51.50 | 51.94 | 51.94 | 2.77% | 757,659 |
| Dec 17, 2025 | 52.51 | 52.79 | 50.01 | 50.54 | 50.54 | -3.16% | 633,410 |
| Dec 16, 2025 | 51.58 | 53.27 | 51.33 | 52.19 | 52.19 | -0.23% | 664,310 |
| Dec 15, 2025 | 54.67 | 55.65 | 51.86 | 52.31 | 52.31 | -3.84% | 581,423 |
| Dec 12, 2025 | 54.99 | 55.65 | 53.90 | 54.40 | 54.40 | -0.73% | 631,733 |
| Dec 11, 2025 | 51.65 | 55.22 | 50.93 | 54.80 | 54.80 | 6.10% | 588,669 |
| Dec 10, 2025 | 53.15 | 53.15 | 49.68 | 51.65 | 51.65 | -2.82% | 766,827 |
| Dec 9, 2025 | 52.66 | 53.30 | 51.98 | 53.15 | 53.15 | 0.95% | 423,421 |
| Dec 8, 2025 | 51.76 | 53.78 | 51.06 | 52.65 | 52.65 | 2.95% | 662,966 |
| Dec 5, 2025 | 50.96 | 51.24 | 49.91 | 51.14 | 51.14 | 0.51% | 322,996 |
| Dec 4, 2025 | 51.72 | 52.34 | 50.67 | 50.88 | 50.88 | -1.62% | 454,415 |
| Dec 3, 2025 | 53.24 | 53.24 | 49.51 | 51.72 | 51.72 | -2.85% | 900,056 |
| Dec 2, 2025 | 53.22 | 55.02 | 52.50 | 53.24 | 53.24 | 0.17% | 407,692 |
| Dec 1, 2025 | 53.76 | 54.16 | 52.75 | 53.15 | 53.15 | -2.60% | 369,293 |
| Nov 28, 2025 | 55.00 | 55.29 | 53.54 | 54.57 | 54.57 | -0.11% | 196,999 |
| Nov 26, 2025 | 51.97 | 54.95 | 51.60 | 54.63 | 54.63 | 6.97% | 722,004 |
| Nov 25, 2025 | 50.69 | 51.44 | 49.58 | 51.07 | 51.07 | 1.19% | 440,488 |
| Nov 24, 2025 | 47.88 | 50.86 | 47.58 | 50.47 | 50.47 | 6.30% | 800,829 |
| Nov 21, 2025 | 46.66 | 47.86 | 45.75 | 47.48 | 47.48 | 0.74% | 627,095 |
| 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 |