Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	74.80	74.80	71.00	74.34	74.34	-2.17%	820,645
Mar 6, 2026	74.13	77.08	73.26	75.99	75.99	0.62%	496,806
Mar 5, 2026	78.94	78.94	73.75	75.52	75.52	-4.75%	402,855
Mar 4, 2026	76.69	80.18	75.23	79.29	79.29	4.77%	701,139
Mar 3, 2026	80.15	81.20	74.50	75.68	75.68	-6.97%	854,491
Mar 2, 2026	81.15	83.96	78.42	81.35	81.35	0.91%	658,076
Feb 27, 2026	79.33	80.70	77.43	80.62	80.62	0.52%	726,279
Feb 26, 2026	77.61	80.60	73.40	80.20	80.20	1.73%	930,023
Feb 25, 2026	77.65	79.50	69.72	78.84	78.84	-0.69%	1,583,124
Feb 24, 2026	76.13	80.68	75.00	79.39	79.39	4.05%	633,454
Feb 23, 2026	77.64	77.98	75.01	76.30	76.30	-2.49%	670,691
Feb 20, 2026	79.24	79.89	77.00	78.25	78.25	-0.80%	538,506
Feb 19, 2026	78.35	81.25	77.67	78.88	78.88	0.75%	451,733
Feb 18, 2026	76.66	79.76	76.01	78.29	78.29	1.71%	366,628
Feb 17, 2026	76.15	77.55	75.20	76.97	76.97	0.04%	323,502
Feb 13, 2026	75.60	78.88	74.57	76.94	76.94	1.38%	368,378
Feb 12, 2026	76.30	78.89	74.82	75.89	75.89	0.69%	416,306
Feb 11, 2026	75.47	75.78	72.01	75.37	75.37	1.01%	500,536
Feb 10, 2026	77.33	77.33	73.62	74.62	74.62	-3.99%	536,528
Feb 9, 2026	75.92	79.39	75.65	77.72	77.72	1.49%	585,740
Feb 6, 2026	75.39	78.42	74.72	76.58	76.58	4.33%	590,506
Feb 5, 2026	72.88	75.79	72.35	73.40	73.40	-1.30%	627,720
Feb 4, 2026	80.09	80.55	71.72	74.37	74.37	-7.50%	1,055,256
Feb 3, 2026	79.00	81.89	77.87	80.40	80.40	4.01%	790,123
Feb 2, 2026	75.82	78.41	75.00	77.30	77.30	2.05%	422,169
Jan 30, 2026	76.10	77.77	74.50	75.75	75.75	-1.37%	535,246
Jan 29, 2026	77.78	78.43	75.84	76.80	76.80	0.27%	387,386
Jan 28, 2026	78.84	79.10	75.18	76.59	76.59	-2.37%	579,385
Jan 27, 2026	78.65	79.99	77.71	78.45	78.45	1.12%	467,603
Jan 26, 2026	75.50	77.81	75.33	77.58	77.58	1.62%	658,707
Jan 23, 2026	76.46	76.91	73.78	76.34	76.34	0.50%	586,689
Jan 22, 2026	76.60	77.00	74.91	75.96	75.96	-0.09%	570,334
Jan 21, 2026	74.66	76.14	73.02	76.03	76.03	2.51%	770,665
Jan 20, 2026	73.25	74.71	72.60	74.17	74.17	-0.72%	761,712
Jan 16, 2026	72.86	75.80	71.01	74.71	74.71	3.18%	898,586
Jan 15, 2026	71.00	73.46	70.00	72.41	72.41	1.16%	1,149,910
Jan 14, 2026	68.13	72.24	66.86	71.58	71.58	6.28%	1,592,439
Jan 13, 2026	69.86	70.45	65.31	67.35	67.35	-3.74%	1,678,405
Jan 12, 2026	66.13	70.21	65.83	69.97	69.97	5.77%	1,276,294
Jan 9, 2026	65.78	67.54	64.50	66.15	66.15	2.07%	1,469,414
Jan 8, 2026	60.06	65.47	60.06	64.81	64.81	11.26%	1,475,339
Jan 7, 2026	59.31	59.95	57.90	58.25	58.25	-2.07%	838,454
Jan 6, 2026	58.51	59.82	57.60	59.48	59.48	2.32%	1,055,509
Jan 5, 2026	57.54	58.90	56.25	58.13	58.13	2.69%	887,591
Jan 2, 2026	54.41	57.16	53.59	56.61	56.61	4.37%	583,673
Dec 31, 2025	54.73	54.97	54.01	54.24	54.24	-0.39%	559,290
Dec 30, 2025	55.25	55.57	54.21	54.45	54.45	-0.96%	489,449
Dec 29, 2025	55.58	56.00	54.45	54.98	54.98	-0.78%	312,495
Dec 26, 2025	55.27	56.22	54.44	55.41	55.41	0.25%	335,706
Dec 24, 2025	55.50	55.76	55.01	55.27	55.27	-0.14%	189,380