Astronics Corporation (ATRO)
NASDAQ: ATRO · Real-Time Price · USD
62.24
-2.54 (-3.92%)
Mar 30, 2026, 1:47 PM EDT - Market open
Astronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 65.04 | 65.51 | 62.16 | 63.60 | - | -1.82% | 117,828 |
| Mar 27, 2026 | 63.84 | 65.64 | 63.50 | 64.78 | 64.78 | -0.77% | 706,431 |
| Mar 26, 2026 | 66.17 | 67.24 | 64.85 | 65.28 | 65.28 | -4.53% | 439,388 |
| Mar 25, 2026 | 69.68 | 69.99 | 68.26 | 68.38 | 68.38 | 0.77% | 758,627 |
| Mar 24, 2026 | 65.29 | 67.90 | 64.82 | 67.86 | 67.86 | 2.77% | 604,178 |
| Mar 23, 2026 | 66.38 | 67.86 | 65.70 | 66.03 | 66.03 | 3.58% | 396,991 |
| Mar 20, 2026 | 68.60 | 68.60 | 62.57 | 63.75 | 63.75 | -6.80% | 1,354,555 |
| Mar 19, 2026 | 68.68 | 69.26 | 66.71 | 68.40 | 68.40 | -1.23% | 332,308 |
| Mar 18, 2026 | 70.26 | 71.48 | 69.01 | 69.25 | 69.25 | -1.44% | 313,630 |
| Mar 17, 2026 | 69.00 | 70.41 | 68.72 | 70.26 | 70.26 | 2.27% | 373,797 |
| Mar 16, 2026 | 65.14 | 70.02 | 65.14 | 68.70 | 68.70 | 7.46% | 948,799 |
| Mar 13, 2026 | 69.20 | 69.74 | 63.71 | 63.93 | 63.93 | -5.78% | 1,519,235 |
| Mar 12, 2026 | 71.35 | 71.39 | 66.00 | 67.85 | 67.85 | -7.30% | 1,052,986 |
| Mar 11, 2026 | 71.98 | 73.41 | 70.89 | 73.19 | 73.19 | 0.05% | 469,111 |
| Mar 10, 2026 | 74.55 | 75.68 | 72.88 | 73.15 | 73.15 | -1.60% | 431,257 |
| Mar 9, 2026 | 74.80 | 74.80 | 71.00 | 74.34 | 74.34 | -2.17% | 820,645 |
| Mar 6, 2026 | 74.13 | 77.08 | 73.26 | 75.99 | 75.99 | 0.62% | 496,806 |
| Mar 5, 2026 | 78.94 | 78.94 | 73.75 | 75.52 | 75.52 | -4.75% | 402,855 |
| Mar 4, 2026 | 76.69 | 80.18 | 75.23 | 79.29 | 79.29 | 4.77% | 701,139 |
| Mar 3, 2026 | 80.15 | 81.20 | 74.50 | 75.68 | 75.68 | -6.97% | 854,491 |
| Mar 2, 2026 | 81.15 | 83.96 | 78.42 | 81.35 | 81.35 | 0.91% | 658,076 |
| Feb 27, 2026 | 79.33 | 80.70 | 77.43 | 80.62 | 80.62 | 0.52% | 726,279 |
| Feb 26, 2026 | 77.61 | 80.60 | 73.40 | 80.20 | 80.20 | 1.73% | 930,023 |
| Feb 25, 2026 | 77.65 | 79.50 | 69.72 | 78.84 | 78.84 | -0.69% | 1,583,124 |
| Feb 24, 2026 | 76.13 | 80.68 | 75.00 | 79.39 | 79.39 | 4.05% | 633,454 |
| Feb 23, 2026 | 77.64 | 77.98 | 75.01 | 76.30 | 76.30 | -2.49% | 670,691 |
| Feb 20, 2026 | 79.24 | 79.89 | 77.00 | 78.25 | 78.25 | -0.80% | 538,506 |
| Feb 19, 2026 | 78.35 | 81.25 | 77.67 | 78.88 | 78.88 | 0.75% | 451,733 |
| Feb 18, 2026 | 76.66 | 79.76 | 76.01 | 78.29 | 78.29 | 1.71% | 366,628 |
| Feb 17, 2026 | 76.15 | 77.55 | 75.20 | 76.97 | 76.97 | 0.04% | 323,502 |
| Feb 13, 2026 | 75.60 | 78.88 | 74.57 | 76.94 | 76.94 | 1.38% | 368,378 |
| Feb 12, 2026 | 76.30 | 78.89 | 74.82 | 75.89 | 75.89 | 0.69% | 416,306 |
| Feb 11, 2026 | 75.47 | 75.78 | 72.01 | 75.37 | 75.37 | 1.01% | 500,536 |
| Feb 10, 2026 | 77.33 | 77.33 | 73.62 | 74.62 | 74.62 | -3.99% | 536,528 |
| Feb 9, 2026 | 75.92 | 79.39 | 75.65 | 77.72 | 77.72 | 1.49% | 585,740 |
| Feb 6, 2026 | 75.39 | 78.42 | 74.72 | 76.58 | 76.58 | 4.33% | 590,506 |
| Feb 5, 2026 | 72.88 | 75.79 | 72.35 | 73.40 | 73.40 | -1.30% | 627,720 |
| Feb 4, 2026 | 80.09 | 80.55 | 71.72 | 74.37 | 74.37 | -7.50% | 1,055,256 |
| Feb 3, 2026 | 79.00 | 81.89 | 77.87 | 80.40 | 80.40 | 4.01% | 790,123 |
| Feb 2, 2026 | 75.82 | 78.41 | 75.00 | 77.30 | 77.30 | 2.05% | 422,169 |
| Jan 30, 2026 | 76.10 | 77.77 | 74.50 | 75.75 | 75.75 | -1.37% | 535,246 |
| Jan 29, 2026 | 77.78 | 78.43 | 75.84 | 76.80 | 76.80 | 0.27% | 387,386 |
| 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 |