Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	76.63	78.13	74.52	74.75	74.75	-4.17%	675,860
Aug 21, 2026	76.66	78.56	74.23	78.00	78.00	2.55%	527,993
Aug 20, 2026	81.05	81.40	75.91	76.06	76.06	-6.87%	637,101
Aug 19, 2026	86.06	86.22	81.02	81.67	81.67	-5.17%	488,733
Aug 18, 2026	91.48	91.48	84.79	86.12	86.12	-7.45%	941,580
Aug 17, 2026	93.77	94.31	91.80	93.05	93.05	-0.43%	488,086
Aug 14, 2026	92.61	94.08	90.53	93.45	93.45	0.91%	589,182
Aug 13, 2026	86.57	94.46	85.02	92.61	92.61	5.37%	1,515,728
Aug 12, 2026	84.22	92.50	79.50	87.89	87.89	17.33%	2,154,792
Aug 11, 2026	75.52	77.00	74.09	74.91	74.91	-0.73%	706,733
Aug 10, 2026	79.27	79.27	75.12	75.46	75.46	-2.95%	461,460
Aug 7, 2026	76.60	78.43	73.65	77.75	77.75	2.25%	580,571
Aug 6, 2026	76.29	80.80	75.76	76.04	76.04	-1.43%	463,139
Aug 5, 2026	76.50	77.69	76.11	77.14	77.14	2.06%	496,679
Aug 4, 2026	72.86	76.18	71.86	75.58	75.58	6.27%	473,783
Aug 3, 2026	69.71	71.83	68.98	71.12	71.12	2.35%	448,608
Jul 31, 2026	69.39	70.01	67.34	69.49	69.49	1.58%	295,405
Jul 30, 2026	67.01	68.83	65.99	68.41	68.41	5.02%	611,918
Jul 29, 2026	68.33	68.43	64.55	65.14	65.14	-4.67%	639,823
Jul 28, 2026	69.63	69.63	66.90	68.33	68.33	-2.72%	515,203
Jul 27, 2026	69.85	71.62	68.05	70.24	70.24	0.56%	400,680
Jul 24, 2026	72.05	72.39	69.71	69.85	69.85	-1.62%	407,411
Jul 23, 2026	71.07	73.09	70.46	71.00	71.00	0.16%	569,553
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