Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	72.86	76.18	71.86	75.94	75.94	6.78%	301,575
Aug 3, 2026	69.71	71.83	68.98	71.12	71.12	2.35%	439,116
Jul 31, 2026	69.39	70.01	67.34	69.49	69.49	1.58%	295,377
Jul 30, 2026	67.01	68.83	65.99	68.41	68.41	5.02%	611,831
Jul 29, 2026	68.33	68.43	64.55	65.14	65.14	-4.67%	639,401
Jul 28, 2026	69.63	69.63	66.90	68.33	68.33	-2.72%	515,113
Jul 27, 2026	69.85	71.62	68.05	70.24	70.24	0.56%	400,602
Jul 24, 2026	72.05	72.39	69.71	69.85	69.85	-1.62%	407,106
Jul 23, 2026	71.07	73.09	70.46	71.00	71.00	0.16%	569,548
Jul 22, 2026	69.00	71.11	68.37	70.89	70.89	2.74%	391,540
Jul 21, 2026	68.00	70.00	67.54	69.00	69.00	2.60%	456,173
Jul 20, 2026	67.49	69.56	67.19	67.25	67.25	-0.01%	340,328
Jul 17, 2026	64.96	68.37	64.22	67.26	67.26	1.85%	474,576
Jul 16, 2026	70.34	70.48	65.77	66.04	66.04	-7.58%	670,151
Jul 15, 2026	72.45	73.35	69.74	71.46	71.46	-1.37%	462,373
Jul 14, 2026	73.57	74.21	72.32	72.45	72.45	0.58%	415,626
Jul 13, 2026	71.89	73.40	70.91	72.03	72.03	-0.65%	354,850
Jul 10, 2026	71.18	73.68	69.96	72.50	72.50	0.89%	874,075
Jul 9, 2026	71.67	72.52	70.41	71.86	71.86	0.97%	494,738
Jul 8, 2026	69.89	71.99	69.45	71.17	71.17	1.40%	751,260
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