Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	37.83	38.00	36.01	36.37	36.37	-3.86%	837,395
Aug 28, 2025	36.60	38.26	36.30	37.83	37.83	3.56%	499,079
Aug 27, 2025	36.65	37.03	36.32	36.53	36.53	-0.44%	574,694
Aug 26, 2025	36.50	37.14	36.06	36.69	36.69	0.71%	559,305
Aug 25, 2025	36.36	36.91	36.02	36.43	36.43	0.25%	1,199,420
Aug 22, 2025	35.68	36.87	35.61	36.34	36.34	2.08%	800,413
Aug 21, 2025	34.65	36.04	34.60	35.60	35.60	3.46%	557,534
Aug 20, 2025	33.79	34.42	33.47	34.41	34.41	1.24%	941,898
Aug 19, 2025	35.04	35.25	33.76	33.99	33.99	-3.00%	620,129
Aug 18, 2025	33.58	35.07	33.50	35.04	35.04	4.75%	477,020
Aug 15, 2025	33.01	33.84	32.87	33.45	33.45	1.73%	501,655
Aug 14, 2025	33.79	34.06	32.54	32.88	32.88	-4.00%	719,751
Aug 13, 2025	33.00	34.50	32.74	34.25	34.25	4.39%	655,177
Aug 12, 2025	31.69	32.93	31.04	32.81	32.81	4.16%	579,548
Aug 11, 2025	30.85	32.06	30.20	31.50	31.50	3.24%	640,266
Aug 8, 2025	30.25	30.72	29.72	30.51	30.51	1.67%	970,572
Aug 7, 2025	29.00	30.07	27.27	30.01	30.01	-15.15%	2,516,009
Aug 6, 2025	35.15	35.97	34.97	35.37	35.37	-1.31%	754,470
Aug 5, 2025	35.87	36.50	34.94	35.84	35.84	-0.08%	337,566
Aug 4, 2025	34.85	36.19	34.85	35.87	35.87	4.70%	403,846
Aug 1, 2025	35.00	35.16	33.91	34.26	34.26	-5.15%	330,611
Jul 31, 2025	36.15	36.75	35.14	36.12	36.12	-0.17%	478,476
Jul 30, 2025	34.81	36.19	34.73	36.18	36.18	4.42%	656,859
Jul 29, 2025	34.83	34.98	34.06	34.65	34.65	0.70%	269,102
Jul 28, 2025	34.46	34.51	33.66	34.41	34.41	-0.23%	307,806
Jul 25, 2025	34.94	35.36	34.22	34.49	34.49	-0.03%	320,288
Jul 24, 2025	34.81	35.03	34.42	34.50	34.50	-0.52%	302,966
Jul 23, 2025	34.20	34.89	34.11	34.68	34.68	2.88%	305,335
Jul 22, 2025	34.06	34.21	33.14	33.71	33.71	-2.57%	444,808
Jul 21, 2025	34.68	35.16	33.72	34.60	34.60	0.12%	518,338
Jul 18, 2025	35.71	35.93	34.25	34.56	34.56	-1.12%	427,618
Jul 17, 2025	34.60	35.10	34.22	34.95	34.95	1.69%	330,970
Jul 16, 2025	35.34	35.43	34.25	34.37	34.37	-2.61%	396,924
Jul 15, 2025	36.14	37.32	34.91	35.29	35.29	-1.37%	936,124
Jul 14, 2025	36.21	36.21	34.56	35.78	35.78	-0.91%	861,327
Jul 11, 2025	32.85	36.48	32.83	36.11	36.11	16.15%	1,628,566
Jul 10, 2025	31.53	31.74	29.91	31.09	31.09	-2.02%	717,690
Jul 9, 2025	32.50	32.60	31.51	31.73	31.73	-0.60%	391,407
Jul 8, 2025	31.97	32.28	30.95	31.92	31.92	0.13%	831,731
Jul 7, 2025	32.67	33.09	31.76	31.88	31.88	-2.30%	569,738
Jul 3, 2025	32.53	33.11	32.36	32.63	32.63	0.31%	444,571
Jul 2, 2025	32.51	32.67	30.87	32.53	32.53	0.31%	837,101
Jul 1, 2025	33.16	33.35	32.25	32.43	32.43	-3.14%	567,065
Jun 30, 2025	34.24	34.24	32.97	33.48	33.48	0.12%	517,009
Jun 27, 2025	33.66	34.60	32.90	33.44	33.44	-0.39%	1,606,863
Jun 26, 2025	33.00	34.08	32.91	33.57	33.57	1.82%	413,081
Jun 25, 2025	33.48	33.71	32.83	32.97	32.97	-1.23%	643,839
Jun 24, 2025	33.99	34.47	32.83	33.38	33.38	-0.27%	567,612
Jun 23, 2025	33.20	34.72	32.61	33.47	33.47	1.21%	534,200
Jun 20, 2025	34.14	34.42	32.84	33.07	33.07	-1.34%	1,328,384