Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	51.97	54.95	51.60	54.63	54.63	6.97%	721,233
Nov 25, 2025	50.69	51.44	49.58	51.07	51.07	1.19%	440,342
Nov 24, 2025	47.88	50.86	47.58	50.47	50.47	6.30%	798,603
Nov 21, 2025	46.66	47.86	45.75	47.48	47.48	0.74%	627,093
Nov 20, 2025	50.69	51.30	46.85	47.13	47.13	-4.51%	626,024
Nov 19, 2025	50.06	50.43	48.87	49.36	49.36	-0.47%	397,620
Nov 18, 2025	49.27	51.18	49.27	49.59	49.59	-1.06%	522,672
Nov 17, 2025	52.15	53.42	49.45	50.12	50.12	-3.89%	861,289
Nov 14, 2025	47.35	52.58	47.15	52.15	52.15	6.02%	1,164,706
Nov 13, 2025	49.09	50.48	48.12	49.19	49.19	0.41%	1,053,010
Nov 12, 2025	48.51	50.01	47.90	48.99	48.99	2.19%	684,360
Nov 11, 2025	47.80	48.00	46.63	47.94	47.94	0.23%	319,084
Nov 10, 2025	47.71	48.74	47.32	47.83	47.83	1.81%	388,317
Nov 7, 2025	46.62	47.22	44.91	46.98	46.98	-0.06%	447,209
Nov 6, 2025	47.58	48.13	46.69	47.01	47.01	-0.72%	707,276
Nov 5, 2025	43.05	47.88	41.50	47.35	47.35	-1.33%	1,518,941
Nov 4, 2025	47.43	48.94	47.00	47.99	47.99	-1.54%	944,410
Nov 3, 2025	49.29	49.75	48.01	48.74	48.74	-0.89%	631,964
Oct 31, 2025	49.52	49.87	48.70	49.18	49.18	0.18%	396,497
Oct 30, 2025	49.81	50.60	49.03	49.09	49.09	-1.41%	521,621
Oct 29, 2025	50.67	51.75	49.31	49.79	49.79	-1.89%	565,181
Oct 28, 2025	51.00	51.56	50.27	50.75	50.75	0.28%	284,172
Oct 27, 2025	51.27	51.88	50.06	50.61	50.61	0.60%	329,064
Oct 24, 2025	50.25	51.46	50.08	50.31	50.31	0.64%	623,657
Oct 23, 2025	47.37	50.00	46.90	49.99	49.99	4.95%	708,620
Oct 22, 2025	48.80	49.03	47.32	47.63	47.63	-1.55%	435,761
Oct 21, 2025	48.36	48.82	47.18	48.38	48.38	0.27%	493,297
Oct 20, 2025	47.87	49.12	47.04	48.25	48.25	4.37%	752,845
Oct 17, 2025	46.94	47.98	45.84	46.23	46.23	-3.49%	828,122
Oct 16, 2025	49.31	49.45	47.87	47.90	47.90	-2.32%	892,123
Oct 15, 2025	49.08	49.96	47.88	49.04	49.04	1.93%	950,808
Oct 14, 2025	47.29	49.30	47.29	48.11	48.11	-0.23%	745,527
Oct 13, 2025	47.04	48.26	46.72	48.22	48.22	4.89%	631,334
Oct 10, 2025	47.42	48.43	45.81	45.97	45.97	-0.13%	709,596
Oct 9, 2025	47.49	47.49	45.94	46.03	46.03	-2.97%	418,596
Oct 8, 2025	48.34	48.64	47.15	47.44	47.44	-0.90%	710,340
Oct 7, 2025	48.60	48.94	47.55	47.87	47.87	-0.79%	868,240
Oct 6, 2025	47.53	48.34	46.57	48.25	48.25	2.16%	648,492
Oct 3, 2025	46.72	47.50	46.43	47.23	47.23	1.48%	593,079
Oct 2, 2025	45.52	46.65	44.33	46.54	46.54	3.47%	540,853
Oct 1, 2025	44.50	46.75	44.25	44.98	44.98	-1.38%	845,289
Sep 30, 2025	44.04	45.71	43.98	45.61	45.61	3.56%	939,752
Sep 29, 2025	45.26	45.69	44.01	44.04	44.04	-1.50%	515,981
Sep 26, 2025	43.90	44.80	43.46	44.71	44.71	2.26%	722,446
Sep 25, 2025	42.14	43.74	41.81	43.72	43.72	2.34%	525,068
Sep 24, 2025	43.00	43.07	42.16	42.72	42.72	0.49%	405,450
Sep 23, 2025	42.74	43.54	42.17	42.51	42.51	-0.33%	552,425
Sep 22, 2025	41.48	42.70	41.33	42.65	42.65	2.52%	489,926
Sep 19, 2025	42.23	42.44	40.89	41.60	41.60	-0.76%	903,830
Sep 18, 2025	40.56	42.40	40.32	41.92	41.92	4.59%	771,059