Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	52.51	52.79	50.01	50.54	50.54	-3.16%	632,068
Dec 16, 2025	51.58	53.27	51.33	52.19	52.19	-0.23%	656,428
Dec 15, 2025	54.67	55.65	51.86	52.31	52.31	-3.84%	579,817
Dec 12, 2025	54.99	55.65	53.90	54.40	54.40	-0.73%	631,683
Dec 11, 2025	51.65	55.22	50.93	54.80	54.80	6.10%	588,669
Dec 10, 2025	53.15	53.15	49.68	51.65	51.65	-2.82%	766,827
Dec 9, 2025	52.66	53.30	51.98	53.15	53.15	0.95%	423,421
Dec 8, 2025	51.76	53.78	51.06	52.65	52.65	2.95%	662,966
Dec 5, 2025	50.96	51.24	49.91	51.14	51.14	0.51%	322,996
Dec 4, 2025	51.72	52.34	50.67	50.88	50.88	-1.62%	454,415
Dec 3, 2025	53.24	53.24	49.51	51.72	51.72	-2.85%	900,056
Dec 2, 2025	53.22	55.02	52.50	53.24	53.24	0.17%	407,692
Dec 1, 2025	53.76	54.16	52.75	53.15	53.15	-2.60%	369,293
Nov 28, 2025	55.00	55.29	53.54	54.57	54.57	-0.11%	196,999
Nov 26, 2025	51.97	54.95	51.60	54.63	54.63	6.97%	722,004
Nov 25, 2025	50.69	51.44	49.58	51.07	51.07	1.19%	440,488
Nov 24, 2025	47.88	50.86	47.58	50.47	50.47	6.30%	800,829
Nov 21, 2025	46.66	47.86	45.75	47.48	47.48	0.74%	627,095
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