Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	81.24	82.54	79.59	81.85	81.85	1.60%	566,477
Jun 18, 2026	82.54	83.78	79.14	80.56	80.56	0.62%	1,693,520
Jun 17, 2026	75.02	81.56	73.51	80.06	80.06	6.04%	993,426
Jun 16, 2026	75.69	77.20	75.00	75.50	75.50	-0.25%	511,615
Jun 15, 2026	81.61	82.63	74.83	75.69	75.69	-5.39%	964,993
Jun 12, 2026	80.17	83.24	78.83	80.00	80.00	1.27%	1,056,300
Jun 11, 2026	70.64	79.13	70.39	79.00	79.00	15.13%	1,553,149
Jun 10, 2026	70.33	71.82	68.13	68.62	68.62	-2.66%	587,868
Jun 9, 2026	71.11	73.31	66.83	70.49	70.49	0.32%	1,669,676
Jun 8, 2026	72.20	72.41	70.22	70.27	70.27	-0.47%	307,026
Jun 5, 2026	71.78	73.58	69.90	70.60	70.60	-2.99%	637,035
Jun 4, 2026	70.28	73.86	69.63	72.78	72.78	4.57%	609,001
Jun 3, 2026	70.85	72.11	68.95	69.59	69.59	-2.45%	504,360
Jun 2, 2026	70.92	73.03	70.43	71.34	71.34	0.60%	385,881
Jun 1, 2026	71.88	72.81	70.01	70.92	70.92	-2.18%	524,100
May 29, 2026	73.27	74.11	71.55	72.50	72.50	-1.33%	557,139
May 28, 2026	71.55	75.54	70.30	73.48	73.48	3.72%	629,308
May 27, 2026	71.55	72.47	69.47	70.84	70.84	0.68%	751,806
May 26, 2026	68.83	70.72	68.52	70.37	70.37	4.43%	451,075
May 22, 2026	67.53	68.67	65.73	67.38	67.38	1.21%	549,579
May 21, 2026	70.10	70.31	65.98	66.58	66.58	-6.00%	844,633
May 20, 2026	67.79	71.89	67.29	70.83	70.83	7.07%	891,835
May 19, 2026	66.19	67.02	63.98	66.15	66.15	-1.21%	559,804
May 18, 2026	65.83	67.23	64.88	66.96	66.96	2.24%	753,855
May 15, 2026	66.84	68.73	65.43	65.49	65.49	-4.98%	582,775
May 14, 2026	66.74	69.62	63.78	68.93	68.93	3.27%	862,822
May 13, 2026	60.83	68.01	58.90	66.74	66.74	2.34%	2,056,699
May 12, 2026	62.73	65.66	61.05	65.22	65.22	3.26%	1,106,092
May 11, 2026	62.40	63.84	60.85	63.16	63.16	0.95%	729,248
May 8, 2026	65.92	66.07	62.49	62.57	62.57	-3.68%	654,247
May 7, 2026	65.58	66.47	64.57	64.96	64.96	-0.31%	504,772
May 6, 2026	63.00	65.51	62.62	65.16	65.16	5.98%	618,308
May 5, 2026	61.08	61.91	60.26	61.48	61.48	2.33%	453,987
May 4, 2026	59.34	60.34	58.61	60.08	60.08	1.25%	611,667
May 1, 2026	59.51	60.47	57.94	59.34	59.34	-0.27%	475,552
Apr 30, 2026	56.65	59.66	56.58	59.50	59.50	6.58%	526,081
Apr 29, 2026	59.64	59.64	55.13	55.83	55.83	-6.40%	726,499
Apr 28, 2026	61.02	61.30	58.02	59.64	59.64	-2.51%	332,626
Apr 27, 2026	61.12	62.02	60.21	61.18	61.18	0.25%	284,895
Apr 24, 2026	60.83	61.29	58.72	61.03	61.03	0.55%	349,714
Apr 23, 2026	60.74	61.83	59.25	60.69	60.69	0.22%	335,824
Apr 22, 2026	64.63	64.64	60.08	60.56	60.56	-4.23%	702,369
Apr 21, 2026	64.71	64.72	61.77	63.23	63.23	-2.33%	573,573
Apr 20, 2026	63.92	65.61	62.98	64.74	64.74	0.94%	329,252
Apr 17, 2026	63.54	66.09	62.51	64.14	64.14	2.83%	543,237
Apr 16, 2026	63.38	63.96	61.36	62.38	62.38	-1.85%	492,950
Apr 15, 2026	63.78	63.90	62.24	63.55	63.55	0.26%	377,984
Apr 14, 2026	62.82	63.48	61.71	63.38	63.38	2.33%	405,018
Apr 13, 2026	60.01	62.17	60.01	61.94	61.94	2.54%	494,242
Apr 10, 2026	61.81	61.81	59.83	60.41	60.41	-1.76%	347,744