Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	86.34	86.90	82.57	84.32	84.32	-3.25%	1,208,601
Jun 25, 2026	85.69	88.72	85.12	87.15	87.15	2.70%	599,512
Jun 24, 2026	83.92	88.28	83.45	84.86	84.86	2.61%	780,950
Jun 23, 2026	79.03	83.75	78.22	82.70	82.70	1.04%	656,204
Jun 22, 2026	81.24	82.54	79.59	81.85	81.85	1.60%	572,250
Jun 18, 2026	82.54	83.78	79.14	80.56	80.56	0.62%	1,709,870
Jun 17, 2026	75.02	81.56	73.51	80.06	80.06	6.04%	997,294
Jun 16, 2026	75.69	77.20	75.00	75.50	75.50	-0.25%	517,512
Jun 15, 2026	81.61	82.63	74.83	75.69	75.69	-5.39%	964,993
Jun 12, 2026	80.17	83.24	78.83	80.00	80.00	1.27%	1,056,300
Jun 11, 2026	70.64	79.13	70.39	79.00	79.00	15.13%	1,553,149
Jun 10, 2026	70.33	71.82	68.13	68.62	68.62	-2.66%	587,868
Jun 9, 2026	71.11	73.31	66.83	70.49	70.49	0.32%	1,669,676
Jun 8, 2026	72.20	72.41	70.22	70.27	70.27	-0.47%	307,026
Jun 5, 2026	71.78	73.58	69.90	70.60	70.60	-2.99%	637,035
Jun 4, 2026	70.28	73.86	69.63	72.78	72.78	4.57%	609,001
Jun 3, 2026	70.85	72.11	68.95	69.59	69.59	-2.45%	504,360
Jun 2, 2026	70.92	73.03	70.43	71.34	71.34	0.60%	385,881
Jun 1, 2026	71.88	72.81	70.01	70.92	70.92	-2.18%	524,100
May 29, 2026	73.27	74.11	71.55	72.50	72.50	-1.33%	557,139
May 28, 2026	71.55	75.54	70.30	73.48	73.48	3.72%	629,308
May 27, 2026	71.55	72.47	69.47	70.84	70.84	0.68%	751,806
May 26, 2026	68.83	70.72	68.52	70.37	70.37	4.43%	451,075
May 22, 2026	67.53	68.67	65.73	67.38	67.38	1.21%	549,579
May 21, 2026	70.10	70.31	65.98	66.58	66.58	-6.00%	844,633
May 20, 2026	67.79	71.89	67.29	70.83	70.83	7.07%	891,835
May 19, 2026	66.19	67.02	63.98	66.15	66.15	-1.21%	559,804
May 18, 2026	65.83	67.23	64.88	66.96	66.96	2.24%	753,855
May 15, 2026	66.84	68.73	65.43	65.49	65.49	-4.98%	582,775
May 14, 2026	66.74	69.62	63.78	68.93	68.93	3.27%	862,822
May 13, 2026	60.83	68.01	58.90	66.74	66.74	2.34%	2,056,699
May 12, 2026	62.73	65.66	61.05	65.22	65.22	3.26%	1,106,092
May 11, 2026	62.40	63.84	60.85	63.16	63.16	0.95%	729,248
May 8, 2026	65.92	66.07	62.49	62.57	62.57	-3.68%	654,247
May 7, 2026	65.58	66.47	64.57	64.96	64.96	-0.31%	504,772
May 6, 2026	63.00	65.51	62.62	65.16	65.16	5.98%	618,308
May 5, 2026	61.08	61.91	60.26	61.48	61.48	2.33%	453,987
May 4, 2026	59.34	60.34	58.61	60.08	60.08	1.25%	611,667
May 1, 2026	59.51	60.47	57.94	59.34	59.34	-0.27%	475,552
Apr 30, 2026	56.65	59.66	56.58	59.50	59.50	6.58%	526,081
Apr 29, 2026	59.64	59.64	55.13	55.83	55.83	-6.40%	726,499
Apr 28, 2026	61.02	61.30	58.02	59.64	59.64	-2.51%	332,626
Apr 27, 2026	61.12	62.02	60.21	61.18	61.18	0.25%	284,895
Apr 24, 2026	60.83	61.29	58.72	61.03	61.03	0.55%	349,714
Apr 23, 2026	60.74	61.83	59.25	60.69	60.69	0.22%	335,824
Apr 22, 2026	64.63	64.64	60.08	60.56	60.56	-4.23%	702,369
Apr 21, 2026	64.71	64.72	61.77	63.23	63.23	-2.33%	573,573
Apr 20, 2026	63.92	65.61	62.98	64.74	64.74	0.94%	329,252
Apr 17, 2026	63.54	66.09	62.51	64.14	64.14	2.83%	543,237
Apr 16, 2026	63.38	63.96	61.36	62.38	62.38	-1.85%	492,950
Apr 15, 2026	63.78	63.90	62.24	63.55	63.55	0.26%	377,984
Apr 14, 2026	62.82	63.48	61.71	63.38	63.38	2.33%	405,018
Apr 13, 2026	60.01	62.17	60.01	61.94	61.94	2.54%	494,242
Apr 10, 2026	61.81	61.81	59.83	60.41	60.41	-1.76%	347,744
Apr 9, 2026	60.39	62.51	60.33	61.49	61.49	1.29%	425,883
Apr 8, 2026	63.55	64.15	59.91	60.71	60.71	1.42%	844,976
Apr 7, 2026	58.96	59.94	58.00	59.86	59.86	0.50%	473,385
Apr 6, 2026	59.11	59.88	58.33	59.56	59.56	2.33%	460,773
Apr 2, 2026	56.45	59.63	55.84	58.20	58.20	-1.24%	503,616
Apr 1, 2026	56.75	59.57	56.25	58.93	58.93	5.98%	842,527
Mar 31, 2026	53.23	55.89	52.10	55.61	55.61	7.08%	723,001
Mar 30, 2026	54.20	54.59	51.24	51.93	51.93	-3.80%	645,621
Mar 27, 2026	53.20	54.70	52.92	53.98	53.98	-0.77%	850,069
Mar 26, 2026	55.14	56.03	54.04	54.40	54.40	-4.53%	541,610
Mar 25, 2026	58.07	58.33	56.88	56.98	56.98	0.77%	913,993
Mar 24, 2026	54.41	56.58	54.02	56.55	56.55	2.77%	784,561
Mar 23, 2026	55.32	56.55	54.75	55.03	55.03	3.58%	476,619
Mar 20, 2026	57.17	57.17	52.14	53.13	53.13	-6.80%	1,788,780
Mar 19, 2026	57.23	57.72	55.59	57.00	57.00	-1.23%	400,677
Mar 18, 2026	58.55	59.57	57.51	57.71	57.71	-1.44%	376,580
Mar 17, 2026	57.50	58.67	57.26	58.55	58.55	2.27%	448,983
Mar 16, 2026	54.28	58.35	54.28	57.25	57.25	7.46%	1,168,779
Mar 13, 2026	57.67	58.12	53.09	53.28	53.28	-5.78%	1,823,894
Mar 12, 2026	59.46	59.49	55.00	56.54	56.54	-7.30%	1,265,400
Mar 11, 2026	59.98	61.18	59.08	60.99	60.99	0.05%	563,389
Mar 10, 2026	62.13	63.07	60.73	60.96	60.96	-1.60%	563,709
Mar 9, 2026	62.33	62.33	59.17	61.95	61.95	-2.17%	995,596
Mar 6, 2026	61.78	64.23	61.05	63.33	63.33	0.62%	606,920
Mar 5, 2026	65.78	65.78	61.46	62.93	62.93	-4.75%	488,426
Mar 4, 2026	63.91	66.82	62.69	66.08	66.08	4.77%	843,456
Mar 3, 2026	66.79	67.67	62.08	63.07	63.07	-6.97%	1,026,706
Mar 2, 2026	67.63	69.97	65.35	67.79	67.79	0.91%	790,765
Feb 27, 2026	66.11	67.25	64.52	67.18	67.18	0.52%	876,558
Feb 26, 2026	64.68	67.17	61.16	66.83	66.83	1.73%	1,116,602
Feb 25, 2026	64.71	66.25	58.10	65.70	65.70	-0.69%	1,898,068
Feb 24, 2026	63.44	67.23	62.50	66.16	66.16	4.05%	769,707
Feb 23, 2026	64.70	64.98	62.51	63.58	63.58	-2.49%	808,977
Feb 20, 2026	66.03	66.58	64.17	65.21	65.21	-0.80%	646,800
Feb 19, 2026	65.29	67.71	64.73	65.73	65.73	0.75%	558,153
Feb 18, 2026	63.88	66.47	63.34	65.24	65.24	1.71%	440,078
Feb 17, 2026	63.46	64.63	62.67	64.14	64.14	0.04%	388,345
Feb 13, 2026	63.00	65.73	62.14	64.12	64.12	1.38%	442,168
Feb 12, 2026	63.58	65.74	62.35	63.24	63.24	0.69%	499,855
Feb 11, 2026	62.89	63.15	60.01	62.81	62.81	1.01%	601,058
Feb 10, 2026	64.44	64.44	61.35	62.18	62.18	-3.99%	646,268
Feb 9, 2026	63.27	66.16	63.04	64.77	64.77	1.49%	704,637
Feb 6, 2026	62.83	65.35	62.27	63.82	63.82	4.33%	709,562
Feb 5, 2026	60.73	63.16	60.29	61.17	61.17	-1.30%	756,546
Feb 4, 2026	66.74	67.13	59.77	61.98	61.98	-7.50%	1,267,008
Feb 3, 2026	65.83	68.24	64.89	67.00	67.00	4.01%	948,565