Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	87.92	88.93	85.86	87.00	87.00	-1.33%	463,329
May 28, 2026	85.86	90.65	84.37	88.17	88.17	3.72%	520,610
May 27, 2026	85.86	86.96	83.36	85.01	85.01	0.68%	623,861
May 26, 2026	82.60	84.86	82.22	84.44	84.44	4.43%	372,064
May 22, 2026	81.03	82.40	78.87	80.86	80.86	1.21%	445,408
May 21, 2026	84.12	84.38	79.17	79.89	79.89	-6.00%	702,472
May 20, 2026	81.35	86.27	80.75	84.99	84.99	7.07%	734,292
May 19, 2026	79.43	80.43	76.77	79.38	79.38	-1.21%	466,343
May 18, 2026	78.99	80.67	77.86	80.35	80.35	2.24%	623,496
May 15, 2026	80.21	82.48	78.51	78.59	78.59	-4.98%	485,646
May 14, 2026	80.09	83.54	76.54	82.71	82.71	3.27%	719,019
May 13, 2026	73.00	81.61	70.67	80.09	80.09	2.34%	1,713,916
May 12, 2026	75.27	78.79	73.26	78.26	78.26	3.26%	921,744
May 11, 2026	74.88	76.61	73.02	75.79	75.79	0.95%	607,707
May 8, 2026	79.10	79.28	74.99	75.08	75.08	-3.68%	545,206
May 7, 2026	78.69	79.76	77.48	77.95	77.95	-0.31%	420,644
May 6, 2026	75.60	78.61	75.15	78.19	78.19	5.98%	515,257
May 5, 2026	73.30	74.30	72.31	73.78	73.78	2.33%	378,323
May 4, 2026	71.21	72.41	70.33	72.10	72.10	1.25%	509,723
May 1, 2026	71.41	72.56	69.53	71.21	71.21	-0.27%	396,294
Apr 30, 2026	67.98	71.59	67.90	71.40	71.40	6.58%	438,401
Apr 29, 2026	71.57	71.57	66.15	66.99	66.99	-6.40%	605,416
Apr 28, 2026	73.22	73.57	69.63	71.57	71.57	-2.51%	277,189
Apr 27, 2026	73.34	74.42	72.25	73.41	73.41	0.25%	237,413
Apr 24, 2026	73.00	73.55	70.46	73.23	73.23	0.55%	291,429
Apr 23, 2026	72.89	74.19	71.10	72.83	72.83	0.22%	279,854
Apr 22, 2026	77.55	77.57	72.10	72.67	72.67	-4.23%	585,308
Apr 21, 2026	77.65	77.66	74.12	75.88	75.88	-2.33%	477,978
Apr 20, 2026	76.70	78.73	75.58	77.69	77.69	0.94%	274,377
Apr 17, 2026	76.25	79.31	75.01	76.97	76.97	2.83%	452,698
Apr 16, 2026	76.05	76.75	73.63	74.85	74.85	-1.85%	410,792
Apr 15, 2026	76.53	76.68	74.69	76.26	76.26	0.26%	314,987
Apr 14, 2026	75.38	76.18	74.05	76.06	76.06	2.33%	337,515
Apr 13, 2026	72.01	74.61	72.01	74.33	74.33	2.54%	411,869
Apr 10, 2026	74.17	74.17	71.80	72.49	72.49	-1.76%	289,787
Apr 9, 2026	72.47	75.01	72.39	73.79	73.79	1.29%	354,903
Apr 8, 2026	76.26	76.98	71.89	72.85	72.85	1.42%	704,147
Apr 7, 2026	70.75	71.93	69.60	71.83	71.83	0.50%	394,488
Apr 6, 2026	70.93	71.86	69.99	71.47	71.47	2.33%	383,978
Apr 2, 2026	67.74	71.56	67.01	69.84	69.84	-1.24%	419,680
Apr 1, 2026	68.10	71.48	67.50	70.72	70.72	5.98%	702,106
Mar 31, 2026	63.88	67.07	62.52	66.73	66.73	7.08%	602,501
Mar 30, 2026	65.04	65.51	61.49	62.32	62.32	-3.80%	538,018
Mar 27, 2026	63.84	65.64	63.50	64.78	64.78	-0.77%	708,391
Mar 26, 2026	66.17	67.24	64.85	65.28	65.28	-4.53%	451,342
Mar 25, 2026	69.68	69.99	68.26	68.38	68.38	0.77%	761,661
Mar 24, 2026	65.29	67.90	64.82	67.86	67.86	2.77%	653,801
Mar 23, 2026	66.38	67.86	65.70	66.03	66.03	3.58%	397,183
Mar 20, 2026	68.60	68.60	62.57	63.75	63.75	-6.80%	1,490,650
Mar 19, 2026	68.68	69.26	66.71	68.40	68.40	-1.23%	333,898