Astronics Corporation (ATROB)
OTCMKTS · Delayed Price · Currency is USD
74.61
+2.61 (3.62%)
Feb 12, 2026, 10:05 AM EST
Astronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 70.86 | 72.00 | 70.86 | 72.00 | 72.00 | -1.67% | 1,141 |
| Feb 6, 2026 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -4.76% | 212 |
| Jan 28, 2026 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -0.80% | 193 |
| Jan 26, 2026 | 76.35 | 77.60 | 76.35 | 77.50 | 77.50 | 3.20% | 2,535 |
| Jan 23, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 1.49% | 150 |
| Jan 20, 2026 | 73.00 | 74.00 | 72.34 | 74.00 | 74.00 | 1.37% | 1,375 |
| Jan 16, 2026 | 73.79 | 73.79 | 73.00 | 73.00 | 73.00 | 1.26% | 3,475 |
| Jan 15, 2026 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 2.59% | 939 |
| Jan 14, 2026 | 70.35 | 70.47 | 70.27 | 70.27 | 70.27 | 0.39% | 1,212 |
| Jan 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.03% | 215 |
| Jan 12, 2026 | 64.80 | 70.34 | 64.80 | 69.98 | 69.98 | 7.74% | 19,554 |
| Jan 9, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 1.56% | 101 |
| Jan 8, 2026 | 60.00 | 64.24 | 60.00 | 63.95 | 63.95 | 9.79% | 4,688 |
| Jan 7, 2026 | 58.34 | 58.34 | 58.25 | 58.25 | 58.25 | 2.35% | 834 |
| Jan 2, 2026 | 55.05 | 56.91 | 55.05 | 56.91 | 56.91 | 5.00% | 1,600 |
| Dec 31, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -1.45% | 109 |
| Dec 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.81% | 664 |
| Dec 23, 2025 | 55.42 | 55.45 | 55.42 | 55.45 | 55.45 | 2.25% | 1,104 |
| Dec 19, 2025 | 53.98 | 54.23 | 52.28 | 54.23 | 54.23 | -0.90% | 3,705 |
| Dec 12, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -0.15% | 547 |
| Dec 11, 2025 | 52.50 | 54.80 | 52.50 | 54.80 | 54.80 | 6.82% | 3,667 |
| Dec 10, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - | 100 |
| Dec 8, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -3.95% | 100 |
| Dec 5, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -1.24% | 100 |
| Dec 3, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -0.04% | 100 |
| Dec 2, 2025 | 54.25 | 54.25 | 53.10 | 54.10 | 54.10 | -0.46% | 715 |
| Nov 28, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.35% | 1,382 |
| Nov 26, 2025 | 51.30 | 54.54 | 51.30 | 54.54 | 54.54 | 6.94% | 4,606 |
| Nov 25, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 0.65% | 1,227 |
| Nov 24, 2025 | 48.25 | 50.67 | 48.25 | 50.67 | 50.67 | 8.97% | 200 |
| Nov 21, 2025 | 44.05 | 46.50 | 44.05 | 46.50 | 46.50 | -8.01% | 872 |
| Nov 18, 2025 | 50.00 | 50.55 | 50.00 | 50.55 | 50.55 | -2.05% | 1,302 |
| Nov 14, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 6.85% | 100 |
| Nov 12, 2025 | 45.70 | 48.30 | 45.70 | 48.30 | 48.30 | 2.77% | 1,203 |
| Nov 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.08% | 240 |
| Nov 4, 2025 | 46.56 | 48.00 | 46.56 | 48.00 | 48.00 | -6.38% | 240 |
| Oct 29, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 1.52% | 500 |
| Oct 28, 2025 | 47.69 | 50.50 | 47.69 | 50.50 | 50.50 | -0.98% | 400 |
| Oct 24, 2025 | 50.00 | 51.25 | 50.00 | 51.00 | 51.00 | 7.64% | 3,119 |
| Oct 23, 2025 | 48.41 | 49.67 | 47.38 | 47.38 | 47.38 | -1.29% | 4,223 |
| Oct 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.84% | 132 |
| Oct 20, 2025 | 46.45 | 48.90 | 46.45 | 48.90 | 48.90 | 6.37% | 698 |
| Oct 16, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -5.70% | 126 |
| Oct 15, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 8.67% | 260 |
| Oct 13, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.42% | 1,001 |
| Oct 8, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -6.17% | 160 |
| Oct 6, 2025 | 47.85 | 48.01 | 47.85 | 48.01 | 48.01 | 2.15% | 3,400 |
| Oct 3, 2025 | 47.21 | 47.21 | 44.72 | 47.00 | 47.00 | 3.80% | 529 |
| Oct 2, 2025 | 44.73 | 45.28 | 44.73 | 45.28 | 45.28 | -0.48% | 200 |
| Oct 1, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.15% | 340 |