Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	58.59	61.77	57.37	60.31	60.31	-0.03%	625,652
Nov 11, 2026	56.60	63.21	53.18	60.33	60.33	-2.69%	2,226,562
Nov 10, 2026	58.25	62.13	57.17	62.00	62.00	5.10%	890,743
Nov 9, 2026	56.17	59.40	55.80	58.99	58.99	7.82%	498,816
Nov 6, 2026	54.50	55.49	53.43	54.71	54.71	3.46%	338,974
Nov 5, 2026	56.01	57.28	52.00	52.88	52.88	-8.00%	728,718
Nov 4, 2026	60.78	61.16	55.91	57.48	57.48	-5.63%	514,598
Nov 3, 2026	61.27	62.66	60.68	60.91	60.91	1.60%	273,826
Nov 2, 2026	61.11	62.56	59.59	59.95	59.95	0.94%	387,329
Oct 30, 2026	61.06	62.36	58.43	59.39	59.39	-5.55%	520,270
Oct 29, 2026	60.74	64.22	59.63	62.88	62.88	3.85%	364,114
Oct 28, 2026	61.33	61.54	59.93	60.55	60.55	-0.36%	310,381
Oct 27, 2026	60.31	60.99	59.38	60.77	60.77	1.52%	276,490
Oct 26, 2026	58.63	60.30	58.09	59.86	59.86	3.40%	268,908
Oct 23, 2026	58.05	58.65	56.20	57.89	57.89	-2.21%	747,930
Oct 22, 2026	60.10	60.99	56.92	59.20	59.20	-4.24%	809,663
Oct 21, 2026	60.06	62.95	60.06	61.82	61.82	3.29%	1,111,115
Oct 20, 2026	61.15	62.43	59.02	59.85	59.85	-3.98%	918,409
Oct 19, 2026	62.13	62.79	60.80	62.33	62.33	1.30%	476,045
Oct 16, 2026	61.87	63.10	61.34	61.53	61.53	-0.06%	511,494
Oct 15, 2026	61.50	61.86	58.68	61.57	61.57	-0.76%	976,019
Oct 14, 2026	61.58	63.73	60.91	62.04	62.04	-1.70%	674,763
Oct 13, 2026	63.01	63.29	61.13	63.11	63.11	-0.28%	462,582
Oct 12, 2026	62.85	64.49	62.85	63.29	63.29	-1.45%	297,529
Oct 9, 2026	64.46	65.04	62.34	64.22	64.22	-0.36%	363,562
Oct 8, 2026	63.79	66.04	63.22	64.45	64.45	-0.28%	359,099
Oct 7, 2026	67.44	67.44	64.03	64.63	64.63	-6.55%	659,065
Oct 6, 2026	69.05	69.66	66.45	69.16	69.16	1.10%	334,229
Oct 5, 2026	68.26	69.74	67.64	68.41	68.41	0.32%	257,199
Oct 2, 2026	69.98	70.00	68.07	68.19	68.19	-0.28%	385,793
Oct 1, 2026	67.47	69.51	66.95	68.38	68.38	1.42%	594,494
Sep 30, 2026	68.00	68.00	66.03	67.42	67.42	-0.06%	495,174
Sep 29, 2026	68.22	69.10	65.66	67.46	67.46	-0.28%	554,054
Sep 28, 2026	68.51	68.98	67.13	67.65	67.65	-2.27%	529,643
Sep 25, 2026	69.55	69.95	68.38	69.22	69.22	0.10%	414,218
Sep 24, 2026	68.42	70.18	67.51	69.15	69.15	0.01%	262,572
Sep 23, 2026	69.10	70.02	68.61	69.14	69.14	-0.80%	517,407
Sep 22, 2026	69.00	70.41	68.00	69.70	69.70	1.57%	516,699
Sep 21, 2026	66.74	69.48	66.20	68.62	68.62	4.43%	692,194
Sep 18, 2026	65.08	66.47	64.25	65.71	65.71	1.19%	2,055,272
Sep 17, 2026	67.65	68.93	62.66	64.94	64.94	-2.02%	1,298,991
Sep 16, 2026	66.75	69.64	65.62	66.28	66.28	-0.54%	745,721
Sep 15, 2026	70.97	71.88	66.27	66.64	66.64	-6.09%	744,936
Sep 14, 2026	71.94	72.00	69.85	70.97	70.97	-4.08%	795,834
Sep 11, 2026	74.31	76.25	72.67	73.98	73.98	0.67%	393,387
Sep 10, 2026	74.40	75.37	72.55	73.49	73.49	-2.79%	545,347
Sep 9, 2026	75.12	77.71	75.00	75.60	75.60	-0.53%	467,031
Sep 8, 2026	75.82	76.49	74.02	76.00	76.00	-0.34%	406,793
Sep 4, 2026	74.60	76.83	74.55	76.26	76.26	2.32%	346,936
Sep 3, 2026	74.44	74.82	72.35	74.53	74.53	1.46%	503,314