Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	73.57	74.21	72.32	72.45	72.45	0.58%	415,610
Jul 13, 2026	71.89	73.40	70.91	72.03	72.03	-0.65%	354,670
Jul 10, 2026	71.18	73.68	69.96	72.50	72.50	0.89%	873,975
Jul 9, 2026	71.67	72.52	70.41	71.86	71.86	0.97%	494,633
Jul 8, 2026	69.89	71.99	69.45	71.17	71.17	1.40%	750,860
Jul 7, 2026	70.60	72.41	69.92	70.19	70.19	-2.23%	934,164
Jul 6, 2026	71.89	73.19	70.85	71.79	71.79	1.36%	858,375
Jul 2, 2026	75.78	76.16	70.20	70.83	70.83	-6.88%	1,104,440
Jul 1, 2026	80.45	81.61	75.68	76.06	76.06	-6.40%	1,110,279
Jun 30, 2026	86.01	86.19	75.83	81.26	81.26	-5.14%	1,753,820
Jun 29, 2026	84.26	85.89	83.24	85.66	85.66	1.59%	546,287
Jun 26, 2026	86.34	86.90	82.57	84.32	84.32	-3.25%	1,244,126
Jun 25, 2026	85.69	88.72	85.12	87.15	87.15	2.70%	600,599
Jun 24, 2026	83.92	88.28	83.45	84.86	84.86	2.61%	781,008
Jun 23, 2026	79.03	83.75	78.22	82.70	82.70	1.04%	656,204
Jun 22, 2026	81.24	82.54	79.59	81.85	81.85	1.60%	572,250
Jun 18, 2026	82.54	83.78	79.14	80.56	80.56	0.62%	1,709,870
Jun 17, 2026	75.02	81.56	73.51	80.06	80.06	6.04%	997,294
Jun 16, 2026	75.69	77.20	75.00	75.50	75.50	-0.25%	517,512
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