Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	55.24	56.23	54.79	55.35	55.35	-0.65%	406,397
Dec 22, 2025	55.16	56.72	55.00	55.71	55.71	1.68%	693,742
Dec 19, 2025	52.00	55.00	51.94	54.79	54.79	5.49%	1,908,986
Dec 18, 2025	51.61	52.90	51.50	51.94	51.94	2.77%	757,659
Dec 17, 2025	52.51	52.79	50.01	50.54	50.54	-3.16%	633,410
Dec 16, 2025	51.58	53.27	51.33	52.19	52.19	-0.23%	664,310
Dec 15, 2025	54.67	55.65	51.86	52.31	52.31	-3.84%	581,423
Dec 12, 2025	54.99	55.65	53.90	54.40	54.40	-0.73%	631,733
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