Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	32.20	32.38	31.92	32.31	32.31	0.62%	385,667
Jun 4, 2025	32.21	32.32	31.90	32.11	32.11	-	331,459
Jun 3, 2025	32.14	32.40	31.87	32.11	32.11	0.82%	340,511
Jun 2, 2025	31.32	32.01	31.05	31.85	31.85	2.02%	353,034
May 30, 2025	31.20	31.50	30.75	31.22	31.22	-0.22%	292,196
May 29, 2025	31.65	31.90	31.13	31.29	31.29	-1.11%	356,439
May 28, 2025	31.74	31.81	31.36	31.64	31.64	-0.25%	367,453
May 27, 2025	30.69	31.77	30.31	31.72	31.72	5.07%	350,966
May 23, 2025	29.50	30.32	29.28	30.19	30.19	1.11%	229,313
May 22, 2025	30.26	30.61	29.79	29.86	29.86	-2.39%	311,114
May 21, 2025	30.84	31.06	30.16	30.59	30.59	-1.48%	401,488
May 20, 2025	29.98	31.15	29.40	31.05	31.05	3.36%	658,103
May 19, 2025	29.85	30.37	29.66	30.04	30.04	-0.43%	251,984
May 16, 2025	30.26	30.30	29.70	30.17	30.17	-0.10%	274,104
May 15, 2025	29.45	30.31	29.43	30.20	30.20	2.13%	313,504
May 14, 2025	30.00	30.20	29.39	29.57	29.57	-0.71%	356,555
May 13, 2025	29.44	29.91	28.98	29.78	29.78	2.02%	634,690
May 12, 2025	28.39	29.22	27.75	29.19	29.19	6.07%	660,153
May 9, 2025	26.50	27.98	26.38	27.52	27.52	2.50%	704,022
May 8, 2025	27.64	27.71	26.22	26.85	26.85	-2.01%	1,242,576
May 7, 2025	25.32	28.39	25.24	27.40	27.40	16.65%	1,961,831
May 6, 2025	23.50	23.77	23.25	23.49	23.49	-1.47%	275,664
May 5, 2025	23.61	24.07	23.38	23.84	23.84	-0.13%	250,588
May 2, 2025	23.46	23.98	23.45	23.87	23.87	3.65%	353,611
May 1, 2025	22.67	23.43	22.50	23.03	23.03	1.50%	334,748
Apr 30, 2025	22.32	22.84	22.16	22.69	22.69	0.22%	322,758
Apr 29, 2025	22.04	22.66	22.00	22.64	22.64	2.68%	242,572
Apr 28, 2025	21.96	22.28	21.74	22.05	22.05	0.82%	435,036
Apr 25, 2025	21.18	21.91	20.97	21.87	21.87	3.16%	297,279
Apr 24, 2025	20.42	21.24	20.33	21.20	21.20	3.62%	266,045
Apr 23, 2025	20.80	21.15	20.35	20.46	20.46	2.15%	576,832
Apr 22, 2025	20.41	20.71	19.89	20.03	20.03	-1.18%	451,253
Apr 21, 2025	21.51	21.84	19.90	20.27	20.27	-6.85%	525,536
Apr 17, 2025	22.72	22.87	21.75	21.76	21.76	-4.52%	434,536
Apr 16, 2025	23.00	23.43	22.61	22.79	22.79	-1.89%	503,797
Apr 15, 2025	22.61	23.60	22.38	23.23	23.23	1.84%	318,959
Apr 14, 2025	23.00	23.37	22.50	22.81	22.81	1.47%	443,242
Apr 11, 2025	22.24	22.78	21.86	22.48	22.48	1.35%	408,439
Apr 10, 2025	22.77	22.78	21.80	22.18	22.18	-3.61%	405,948
Apr 9, 2025	21.17	23.23	21.06	23.01	23.01	7.37%	526,667
Apr 8, 2025	22.73	22.98	21.21	21.43	21.43	-1.20%	574,187
Apr 7, 2025	21.44	22.81	20.61	21.69	21.69	-2.82%	452,522
Apr 4, 2025	22.88	23.40	21.54	22.32	22.32	-6.02%	521,684
Apr 3, 2025	23.96	24.30	23.59	23.75	23.75	-3.53%	358,666
Apr 2, 2025	24.40	24.94	24.30	24.62	24.62	-0.44%	252,683
Apr 1, 2025	23.98	24.73	23.82	24.73	24.73	2.32%	263,435
Mar 31, 2025	24.23	24.43	23.54	24.17	24.17	-2.03%	337,022
Mar 28, 2025	25.31	25.49	24.44	24.67	24.67	-2.68%	646,013
Mar 27, 2025	26.03	26.37	25.33	25.35	25.35	-2.54%	383,550
Mar 26, 2025	26.63	26.63	25.81	26.01	26.01	-1.85%	543,448