Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	47.08	47.08	46.22	46.22	46.22	-2.16%	4
Nov 27, 2025	46.98	47.24	46.98	47.24	47.24	7.12%	5
Nov 26, 2025	44.10	44.10	44.10	44.10	44.10	0.55%	-
Nov 25, 2025	43.64	43.86	43.64	43.86	43.86	5.94%	2
Nov 24, 2025	41.24	41.40	41.24	41.40	41.40	1.12%	3
Nov 21, 2025	40.82	40.94	40.82	40.94	40.94	-5.23%	120
Nov 20, 2025	43.20	43.20	43.20	43.20	43.20	1.31%	-
Nov 19, 2025	42.64	42.64	42.64	42.64	42.64	-0.42%	-
Nov 18, 2025	42.82	42.82	42.82	42.82	42.82	-1.65%	-
Nov 17, 2025	44.94	45.44	43.54	43.54	43.54	2.50%	103
Nov 14, 2025	42.48	42.48	42.48	42.48	42.48	1.00%	-
Nov 13, 2025	42.24	42.24	42.06	42.06	42.06	1.64%	100
Nov 12, 2025	41.38	41.38	41.38	41.38	41.38	3.30%	-
Nov 11, 2025	41.26	41.26	40.06	40.06	40.06	-1.81%	4
Nov 10, 2025	40.80	40.80	40.80	40.80	40.80	0.15%	-
Nov 7, 2025	40.74	40.74	40.74	40.74	40.74	-0.63%	-
Nov 6, 2025	41.00	41.00	41.00	41.00	41.00	-1.44%	-
Nov 5, 2025	41.60	41.60	41.60	41.60	41.60	-0.62%	-
Nov 4, 2025	41.86	41.86	41.86	41.86	41.86	-1.51%	-
Nov 3, 2025	42.50	42.50	42.50	42.50	42.50	0.43%	-
Oct 31, 2025	42.32	42.32	42.32	42.32	42.32	0.81%	-
Oct 30, 2025	41.98	41.98	41.98	41.98	41.98	-2.24%	-
Oct 29, 2025	43.60	43.60	42.94	42.94	42.94	-0.56%	50
Oct 28, 2025	43.14	43.18	43.14	43.18	43.18	-1.01%	10
Oct 27, 2025	42.66	44.00	42.66	43.62	43.62	-0.18%	140
Oct 24, 2025	43.02	43.70	43.02	43.70	43.70	6.64%	114
Oct 23, 2025	40.98	40.98	40.98	40.98	40.98	-1.44%	-
Oct 22, 2025	41.58	41.58	41.58	41.58	41.58	0.48%	-
Oct 21, 2025	41.38	41.38	41.38	41.38	41.38	4.49%	-
Oct 20, 2025	39.60	39.60	39.60	39.60	39.60	-2.37%	-
Oct 17, 2025	40.56	40.56	40.56	40.56	40.56	-3.29%	-
Oct 16, 2025	41.94	41.94	41.94	41.94	41.94	1.30%	-
Oct 15, 2025	41.40	41.40	41.40	41.40	41.40	0.24%	-
Oct 14, 2025	41.30	41.30	41.30	41.30	41.30	3.61%	-
Oct 13, 2025	39.86	39.86	39.86	39.86	39.86	0.35%	-
Oct 10, 2025	39.72	39.72	39.72	39.72	39.72	-2.31%	-
Oct 9, 2025	40.66	40.66	40.66	40.66	40.66	-1.55%	-
Oct 8, 2025	41.10	41.30	41.10	41.30	41.30	-0.34%	1,090
Oct 7, 2025	41.14	41.44	41.14	41.44	41.44	2.93%	5
Oct 6, 2025	40.26	40.26	40.26	40.26	40.26	1.00%	-
Oct 3, 2025	39.62	39.86	39.62	39.86	39.86	4.29%	155
Oct 2, 2025	38.22	38.22	38.22	38.22	38.22	-0.98%	-
Oct 1, 2025	38.60	38.60	38.60	38.60	38.60	3.15%	-
Sep 30, 2025	37.42	37.42	37.42	37.42	37.42	-2.25%	-
Sep 29, 2025	38.28	38.28	38.28	38.28	38.28	2.52%	40
Sep 26, 2025	37.34	37.34	37.34	37.34	37.34	0.16%	-
Sep 25, 2025	36.26	37.28	36.26	37.28	37.28	3.56%	250
Sep 24, 2025	36.00	36.00	36.00	36.00	36.00	-0.11%	-
Sep 23, 2025	36.04	36.04	36.04	36.04	36.04	2.04%	-
Sep 22, 2025	35.32	35.32	35.32	35.32	35.32	1.32%	-