Astronics Corporation (ATRO)
NASDAQ: ATRO · Real-Time Price · USD
57.89
-1.31 (-2.21%)
At close: Oct 23, 2026, 4:00 PM EDT
57.91
+0.02 (0.03%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Astronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 58.05 | 58.65 | 56.20 | 57.89 | 57.89 | -2.21% | 736,994 |
| Oct 22, 2026 | 60.10 | 60.99 | 56.92 | 59.20 | 59.20 | -4.24% | 633,083 |
| Oct 21, 2026 | 60.06 | 62.95 | 60.06 | 61.82 | 61.82 | 3.29% | 892,538 |
| Oct 20, 2026 | 61.15 | 62.43 | 59.02 | 59.85 | 59.85 | -3.98% | 855,122 |
| Oct 19, 2026 | 62.13 | 62.79 | 60.80 | 62.33 | 62.33 | 1.30% | 476,017 |
| Oct 16, 2026 | 61.87 | 63.10 | 61.34 | 61.53 | 61.53 | -0.06% | 511,389 |
| Oct 15, 2026 | 61.50 | 61.86 | 58.68 | 61.57 | 61.57 | -0.76% | 975,948 |
| Oct 14, 2026 | 61.58 | 63.73 | 60.91 | 62.04 | 62.04 | -1.70% | 674,044 |
| Oct 13, 2026 | 63.01 | 63.29 | 61.13 | 63.11 | 63.11 | -0.28% | 462,551 |
| Oct 12, 2026 | 62.85 | 64.49 | 62.85 | 63.29 | 63.29 | -1.45% | 297,520 |
| Oct 9, 2026 | 64.46 | 65.04 | 62.34 | 64.22 | 64.22 | -0.36% | 363,532 |
| Oct 8, 2026 | 63.79 | 66.04 | 63.22 | 64.45 | 64.45 | -0.28% | 359,006 |
| Oct 7, 2026 | 67.44 | 67.44 | 64.03 | 64.63 | 64.63 | -6.55% | 658,333 |
| Oct 6, 2026 | 69.05 | 69.66 | 66.45 | 69.16 | 69.16 | 1.10% | 332,661 |
| Oct 5, 2026 | 68.26 | 69.74 | 67.64 | 68.41 | 68.41 | 0.32% | 239,936 |
| Oct 2, 2026 | 69.98 | 70.00 | 68.07 | 68.19 | 68.19 | -0.28% | 385,554 |
| Oct 1, 2026 | 67.47 | 69.51 | 66.95 | 68.38 | 68.38 | 1.42% | 340,972 |
| Sep 30, 2026 | 68.00 | 68.00 | 66.03 | 67.42 | 67.42 | -0.06% | 418,539 |
| Sep 29, 2026 | 68.22 | 69.10 | 65.66 | 67.46 | 67.46 | -0.28% | 402,114 |
| Sep 28, 2026 | 68.51 | 68.98 | 67.13 | 67.65 | 67.65 | -2.27% | 427,745 |
| Sep 25, 2026 | 69.55 | 69.95 | 68.38 | 69.22 | 69.22 | 0.10% | 249,503 |
| Sep 24, 2026 | 68.42 | 70.18 | 67.51 | 69.15 | 69.15 | 0.01% | 262,558 |
| Sep 23, 2026 | 69.10 | 70.02 | 68.61 | 69.14 | 69.14 | -0.80% | 517,285 |
| Sep 22, 2026 | 69.00 | 70.41 | 68.00 | 69.70 | 69.70 | 1.57% | 516,505 |
| Sep 21, 2026 | 66.74 | 69.48 | 66.20 | 68.62 | 68.62 | 4.43% | 656,791 |
| Sep 18, 2026 | 65.08 | 66.47 | 64.25 | 65.71 | 65.71 | 1.19% | 1,902,733 |
| Sep 17, 2026 | 67.65 | 68.93 | 62.66 | 64.94 | 64.94 | -2.02% | 1,298,220 |
| Sep 16, 2026 | 66.75 | 69.64 | 65.62 | 66.28 | 66.28 | -0.54% | 745,630 |
| Sep 15, 2026 | 70.97 | 71.88 | 66.27 | 66.64 | 66.64 | -6.09% | 743,955 |
| Sep 14, 2026 | 71.94 | 72.00 | 69.85 | 70.97 | 70.97 | -4.08% | 755,235 |
| Sep 11, 2026 | 74.31 | 76.25 | 72.67 | 73.98 | 73.98 | 0.67% | 265,945 |
| Sep 10, 2026 | 74.40 | 75.37 | 72.55 | 73.49 | 73.49 | -2.79% | 545,176 |
| Sep 9, 2026 | 75.12 | 77.71 | 75.00 | 75.60 | 75.60 | -0.53% | 432,186 |
| Sep 8, 2026 | 75.82 | 76.49 | 74.02 | 76.00 | 76.00 | -0.34% | 406,504 |
| Sep 4, 2026 | 74.60 | 76.83 | 74.55 | 76.26 | 76.26 | 2.32% | 346,693 |
| Sep 3, 2026 | 74.44 | 74.82 | 72.35 | 74.53 | 74.53 | 1.46% | 503,314 |
| Sep 2, 2026 | 74.28 | 74.28 | 72.29 | 73.46 | 73.46 | 0.64% | 672,806 |
| Sep 1, 2026 | 73.25 | 75.20 | 72.70 | 72.99 | 72.99 | -0.92% | 816,662 |
| Aug 31, 2026 | 74.69 | 74.74 | 72.56 | 73.67 | 73.67 | -2.69% | 371,743 |
| Aug 28, 2026 | 78.00 | 78.18 | 75.48 | 75.71 | 75.71 | -2.92% | 432,698 |
| Aug 27, 2026 | 77.55 | 78.27 | 76.10 | 77.99 | 77.99 | 0.62% | 494,852 |
| Aug 26, 2026 | 74.10 | 77.78 | 73.73 | 77.51 | 77.51 | 4.04% | 575,490 |
| Aug 25, 2026 | 77.14 | 77.55 | 73.63 | 74.50 | 74.50 | -0.33% | 507,524 |
| Aug 24, 2026 | 76.63 | 78.13 | 74.52 | 74.75 | 74.75 | -4.17% | 676,177 |
| Aug 21, 2026 | 76.66 | 78.56 | 74.23 | 78.00 | 78.00 | 2.55% | 528,590 |
| Aug 20, 2026 | 81.05 | 81.40 | 75.91 | 76.06 | 76.06 | -6.87% | 637,617 |
| Aug 19, 2026 | 86.06 | 86.22 | 81.02 | 81.67 | 81.67 | -5.17% | 544,938 |
| Aug 18, 2026 | 91.48 | 91.48 | 84.79 | 86.12 | 86.12 | -7.45% | 942,160 |
| Aug 17, 2026 | 93.77 | 94.31 | 91.80 | 93.05 | 93.05 | -0.43% | 488,385 |
| Aug 14, 2026 | 92.61 | 94.08 | 90.53 | 93.45 | 93.45 | 0.91% | 589,614 |