Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 7, 2025	48.60	48.94	47.55	47.87	47.87	-0.79%	868,240
Oct 6, 2025	47.53	48.34	46.57	48.25	48.25	2.16%	648,492
Oct 3, 2025	46.72	47.50	46.43	47.23	47.23	1.48%	593,079
Oct 2, 2025	45.52	46.65	44.33	46.54	46.54	3.47%	540,853
Oct 1, 2025	44.50	46.75	44.25	44.98	44.98	-1.38%	845,289
Sep 30, 2025	44.04	45.71	43.98	45.61	45.61	3.56%	939,752
Sep 29, 2025	45.26	45.69	44.01	44.04	44.04	-1.50%	515,981
Sep 26, 2025	43.90	44.80	43.46	44.71	44.71	2.26%	722,446
Sep 25, 2025	42.14	43.74	41.81	43.72	43.72	2.34%	525,068
Sep 24, 2025	43.00	43.07	42.16	42.72	42.72	0.49%	405,450
Sep 23, 2025	42.74	43.54	42.17	42.51	42.51	-0.33%	552,425
Sep 22, 2025	41.48	42.70	41.33	42.65	42.65	2.52%	489,926
Sep 19, 2025	42.23	42.44	40.89	41.60	41.60	-0.76%	903,830
Sep 18, 2025	40.56	42.40	40.32	41.92	41.92	4.59%	771,059
Sep 17, 2025	39.46	40.48	39.14	40.08	40.08	-0.17%	634,256
Sep 16, 2025	40.07	40.59	39.73	40.15	40.15	0.37%	495,457
Sep 15, 2025	39.72	40.83	39.41	40.00	40.00	0.28%	560,934
Sep 12, 2025	40.75	40.90	39.27	39.89	39.89	-1.41%	1,389,227
Sep 11, 2025	44.04	44.04	39.24	40.46	40.46	-7.84%	2,315,243
Sep 10, 2025	39.93	46.61	39.61	43.90	43.90	14.65%	5,735,134
Sep 9, 2025	38.47	38.61	37.35	38.29	38.29	-0.26%	813,122
Sep 8, 2025	38.79	39.41	38.12	38.39	38.39	-0.75%	747,516
Sep 5, 2025	39.39	39.50	36.87	38.68	38.68	-0.97%	818,966
Sep 4, 2025	36.90	39.11	36.82	39.06	39.06	6.14%	643,998
Sep 3, 2025	36.65	37.24	36.49	36.80	36.80	0.79%	451,815
Sep 2, 2025	36.51	36.62	35.58	36.51	36.51	0.38%	819,272
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