Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	55.50	55.80	55.50	55.80	55.80	12.55%	37
Jan 8, 2026	49.58	49.58	49.58	49.58	49.58	-2.11%	-
Jan 7, 2026	50.65	50.65	50.65	50.65	50.65	2.36%	-
Jan 6, 2026	49.48	49.48	49.48	49.48	49.48	-1.04%	-
Jan 5, 2026	48.18	50.00	48.18	50.00	50.00	8.08%	60
Jan 2, 2026	46.26	46.26	46.26	46.26	46.26	-0.56%	-
Dec 30, 2025	46.52	46.52	46.52	46.52	46.52	-0.81%	-
Dec 29, 2025	46.90	46.90	46.90	46.90	46.90	-0.55%	-
Dec 23, 2025	47.16	47.16	47.16	47.16	47.16	0.81%	-
Dec 22, 2025	46.78	46.78	46.78	46.78	46.78	5.89%	-
Dec 19, 2025	44.18	44.18	44.18	44.18	44.18	2.74%	-
Dec 18, 2025	43.00	43.00	43.00	43.00	43.00	-3.33%	-
Dec 17, 2025	44.48	44.48	44.48	44.48	44.48	0.77%	-
Dec 16, 2025	44.14	44.14	44.14	44.14	44.14	-4.79%	-
Dec 15, 2025	46.36	46.36	46.36	46.36	46.36	-0.43%	-
Dec 12, 2025	46.56	46.56	46.56	46.56	46.56	6.54%	-
Dec 11, 2025	43.70	43.70	43.70	43.70	43.70	-4.12%	-
Dec 10, 2025	45.58	45.58	45.58	45.58	45.58	0.97%	-
Dec 9, 2025	45.14	45.14	45.14	45.14	45.14	3.06%	-
Dec 8, 2025	43.80	43.80	43.80	43.80	43.80	-0.23%	-
Dec 5, 2025	43.90	43.90	43.90	43.90	43.90	-0.81%	-
Dec 4, 2025	44.26	44.26	44.26	44.26	44.26	-3.15%	-
Dec 3, 2025	45.70	45.70	45.70	45.70	45.70	0.18%	-
Dec 2, 2025	45.62	45.62	45.62	45.62	45.62	-2.73%	-
Dec 1, 2025	46.90	46.90	46.90	46.90	46.90	1.47%	-
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