Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	49.52	49.87	48.70	49.18	49.18	0.18%	396,446
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
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