Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	73.22	73.57	69.63	71.53	-	-2.56%	212,275
Apr 27, 2026	73.34	74.42	72.25	73.41	73.41	0.25%	233,658
Apr 24, 2026	73.00	73.55	70.46	73.23	73.23	0.55%	275,327
Apr 23, 2026	72.89	74.19	71.10	72.83	72.83	0.22%	279,843
Apr 22, 2026	77.55	77.57	72.10	72.67	72.67	-4.23%	583,323
Apr 21, 2026	77.65	77.66	74.12	75.88	75.88	-2.33%	477,674
Apr 20, 2026	76.70	78.73	75.58	77.69	77.69	0.94%	262,866
Apr 17, 2026	76.25	79.31	75.01	76.97	76.97	2.83%	452,153
Apr 16, 2026	76.05	76.75	73.63	74.85	74.85	-1.85%	410,785
Apr 15, 2026	76.53	76.68	74.69	76.26	76.26	0.26%	314,824
Apr 14, 2026	75.38	76.18	74.05	76.06	76.06	2.33%	336,747
Apr 13, 2026	72.01	74.61	72.01	74.33	74.33	2.54%	385,777
Apr 10, 2026	74.17	74.17	71.80	72.49	72.49	-1.76%	289,724
Apr 9, 2026	72.47	75.01	72.39	73.79	73.79	1.29%	354,180
Apr 8, 2026	76.26	76.98	71.89	72.85	72.85	1.42%	703,847
Apr 7, 2026	70.75	71.93	69.60	71.83	71.83	0.50%	391,538
Apr 6, 2026	70.93	71.86	69.99	71.47	71.47	2.33%	383,843
Apr 2, 2026	67.74	71.56	67.01	69.84	69.84	-1.24%	419,589
Apr 1, 2026	68.10	71.48	67.50	70.72	70.72	5.98%	696,848
Mar 31, 2026	63.88	67.07	62.52	66.73	66.73	7.08%	598,085
Mar 30, 2026	65.04	65.51	61.49	62.32	62.32	-3.80%	538,018
Mar 27, 2026	63.84	65.64	63.50	64.78	64.78	-0.77%	708,391
Mar 26, 2026	66.17	67.24	64.85	65.28	65.28	-4.53%	451,342
Mar 25, 2026	69.68	69.99	68.26	68.38	68.38	0.77%	761,661
Mar 24, 2026	65.29	67.90	64.82	67.86	67.86	2.77%	653,801
Mar 23, 2026	66.38	67.86	65.70	66.03	66.03	3.58%	397,183
Mar 20, 2026	68.60	68.60	62.57	63.75	63.75	-6.80%	1,490,650
Mar 19, 2026	68.68	69.26	66.71	68.40	68.40	-1.23%	333,898
Mar 18, 2026	70.26	71.48	69.01	69.25	69.25	-1.44%	313,817
Mar 17, 2026	69.00	70.41	68.72	70.26	70.26	2.27%	374,153
Mar 16, 2026	65.14	70.02	65.14	68.70	68.70	7.46%	973,983
Mar 13, 2026	69.20	69.74	63.71	63.93	63.93	-5.78%	1,519,912
Mar 12, 2026	71.35	71.39	66.00	67.85	67.85	-7.30%	1,054,500
Mar 11, 2026	71.98	73.41	70.89	73.19	73.19	0.05%	469,491
Mar 10, 2026	74.55	75.68	72.88	73.15	73.15	-1.60%	469,758
Mar 9, 2026	74.80	74.80	71.00	74.34	74.34	-2.17%	829,664
Mar 6, 2026	74.13	77.08	73.26	75.99	75.99	0.62%	505,767
Mar 5, 2026	78.94	78.94	73.75	75.52	75.52	-4.75%	407,022
Mar 4, 2026	76.69	80.18	75.23	79.29	79.29	4.77%	702,880
Mar 3, 2026	80.15	81.20	74.50	75.68	75.68	-6.97%	855,589
Mar 2, 2026	81.15	83.96	78.42	81.35	81.35	0.91%	658,971
Feb 27, 2026	79.33	80.70	77.43	80.62	80.62	0.52%	730,465
Feb 26, 2026	77.61	80.60	73.40	80.20	80.20	1.73%	930,502
Feb 25, 2026	77.65	79.50	69.72	78.84	78.84	-0.69%	1,581,724
Feb 24, 2026	76.13	80.68	75.00	79.39	79.39	4.05%	641,423
Feb 23, 2026	77.64	77.98	75.01	76.30	76.30	-2.49%	674,148
Feb 20, 2026	79.24	79.89	77.00	78.25	78.25	-0.80%	539,000
Feb 19, 2026	78.35	81.25	77.67	78.88	78.88	0.75%	465,128
Feb 18, 2026	76.66	79.76	76.01	78.29	78.29	1.71%	366,732
Feb 17, 2026	76.15	77.55	75.20	76.97	76.97	0.04%	323,621
Feb 13, 2026	75.60	78.88	74.57	76.94	76.94	1.38%	368,474
Feb 12, 2026	76.30	78.89	74.82	75.89	75.89	0.69%	416,546
Feb 11, 2026	75.47	75.78	72.01	75.37	75.37	1.01%	500,882
Feb 10, 2026	77.33	77.33	73.62	74.62	74.62	-3.99%	538,557
Feb 9, 2026	75.92	79.39	75.65	77.72	77.72	1.49%	587,198
Feb 6, 2026	75.39	78.42	74.72	76.58	76.58	4.33%	591,302
Feb 5, 2026	72.88	75.79	72.35	73.40	73.40	-1.30%	630,455
Feb 4, 2026	80.09	80.55	71.72	74.37	74.37	-7.50%	1,055,840
Feb 3, 2026	79.00	81.89	77.87	80.40	80.40	4.01%	790,471
Feb 2, 2026	75.82	78.41	75.00	77.30	77.30	2.05%	422,541
Jan 30, 2026	76.10	77.77	74.50	75.75	75.75	-1.37%	535,362
Jan 29, 2026	77.78	78.43	75.84	76.80	76.80	0.27%	387,445
Jan 28, 2026	78.84	79.10	75.18	76.59	76.59	-2.37%	581,090
Jan 27, 2026	78.65	79.99	77.71	78.45	78.45	1.12%	468,225
Jan 26, 2026	75.50	77.81	75.33	77.58	77.58	1.62%	659,109
Jan 23, 2026	76.46	76.91	73.78	76.34	76.34	0.50%	586,975
Jan 22, 2026	76.60	77.00	74.91	75.96	75.96	-0.09%	570,518
Jan 21, 2026	74.66	76.14	73.02	76.03	76.03	2.51%	771,266
Jan 20, 2026	73.25	74.71	72.60	74.17	74.17	-0.72%	763,881
Jan 16, 2026	72.86	75.80	71.01	74.71	74.71	3.18%	905,381
Jan 15, 2026	71.00	73.46	70.00	72.41	72.41	1.16%	1,151,877
Jan 14, 2026	68.13	72.24	66.86	71.58	71.58	6.28%	1,630,105
Jan 13, 2026	69.86	70.45	65.31	67.35	67.35	-3.74%	1,680,068
Jan 12, 2026	66.13	70.21	65.83	69.97	69.97	5.77%	1,277,708
Jan 9, 2026	65.78	67.54	64.50	66.15	66.15	2.07%	1,470,845
Jan 8, 2026	60.06	65.47	60.06	64.81	64.81	11.26%	1,477,096
Jan 7, 2026	59.31	59.95	57.90	58.25	58.25	-2.07%	842,073
Jan 6, 2026	58.51	59.82	57.60	59.48	59.48	2.32%	1,056,211
Jan 5, 2026	57.54	58.90	56.25	58.13	58.13	2.69%	889,947
Jan 2, 2026	54.41	57.16	53.59	56.61	56.61	4.37%	584,049
Dec 31, 2025	54.73	54.97	54.01	54.24	54.24	-0.39%	571,402
Dec 30, 2025	55.25	55.57	54.21	54.45	54.45	-0.96%	489,619
Dec 29, 2025	55.58	56.00	54.45	54.98	54.98	-0.78%	314,321
Dec 26, 2025	55.27	56.22	54.44	55.41	55.41	0.25%	337,228
Dec 24, 2025	55.50	55.76	55.01	55.27	55.27	-0.14%	207,201
Dec 23, 2025	55.24	56.23	54.79	55.35	55.35	-0.65%	406,683
Dec 22, 2025	55.16	56.72	55.00	55.71	55.71	1.68%	698,568
Dec 19, 2025	52.00	55.00	51.94	54.79	54.79	5.49%	1,910,676
Dec 18, 2025	51.61	52.90	51.50	51.94	51.94	2.77%	757,703
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