Astronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	74.88	76.19	73.02	75.85	-	1.03%	173,689
May 8, 2026	79.10	79.28	74.99	75.08	75.08	-3.68%	538,413
May 7, 2026	78.69	79.76	77.48	77.95	77.95	-0.31%	406,045
May 6, 2026	75.60	78.61	75.15	78.19	78.19	5.98%	514,854
May 5, 2026	73.30	74.30	72.31	73.78	73.78	2.33%	378,302
May 4, 2026	71.21	72.41	70.33	72.10	72.10	1.25%	495,008
May 1, 2026	71.41	72.56	69.53	71.21	71.21	-0.27%	391,937
Apr 30, 2026	67.98	71.59	67.90	71.40	71.40	6.58%	436,601
Apr 29, 2026	71.57	71.57	66.15	66.99	66.99	-6.40%	601,070
Apr 28, 2026	73.22	73.57	69.63	71.57	71.57	-2.51%	277,163
Apr 27, 2026	73.34	74.42	72.25	73.41	73.41	0.25%	233,658
Apr 24, 2026	73.00	73.55	70.46	73.23	73.23	0.55%	275,327
Apr 23, 2026	72.89	74.19	71.10	72.83	72.83	0.22%	279,843
Apr 22, 2026	77.55	77.57	72.10	72.67	72.67	-4.23%	583,323
Apr 21, 2026	77.65	77.66	74.12	75.88	75.88	-2.33%	477,674
Apr 20, 2026	76.70	78.73	75.58	77.69	77.69	0.94%	262,866
Apr 17, 2026	76.25	79.31	75.01	76.97	76.97	2.83%	452,153
Apr 16, 2026	76.05	76.75	73.63	74.85	74.85	-1.85%	410,785
Apr 15, 2026	76.53	76.68	74.69	76.26	76.26	0.26%	314,824
Apr 14, 2026	75.38	76.18	74.05	76.06	76.06	2.33%	336,747
Apr 13, 2026	72.01	74.61	72.01	74.33	74.33	2.54%	385,777
Apr 10, 2026	74.17	74.17	71.80	72.49	72.49	-1.76%	289,724
Apr 9, 2026	72.47	75.01	72.39	73.79	73.79	1.29%	354,180
Apr 8, 2026	76.26	76.98	71.89	72.85	72.85	1.42%	703,847
Apr 7, 2026	70.75	71.93	69.60	71.83	71.83	0.50%	391,538
Apr 6, 2026	70.93	71.86	69.99	71.47	71.47	2.33%	383,843
Apr 2, 2026	67.74	71.56	67.01	69.84	69.84	-1.24%	419,589
Apr 1, 2026	68.10	71.48	67.50	70.72	70.72	5.98%	696,848
Mar 31, 2026	63.88	67.07	62.52	66.73	66.73	7.08%	598,085
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
Mar 18, 2026	70.26	71.48	69.01	69.25	69.25	-1.44%	313,817
Mar 17, 2026	69.00	70.41	68.72	70.26	70.26	2.27%	374,153
Mar 16, 2026	65.14	70.02	65.14	68.70	68.70	7.46%	973,983
Mar 13, 2026	69.20	69.74	63.71	63.93	63.93	-5.78%	1,519,912
Mar 12, 2026	71.35	71.39	66.00	67.85	67.85	-7.30%	1,054,500
Mar 11, 2026	71.98	73.41	70.89	73.19	73.19	0.05%	469,491
Mar 10, 2026	74.55	75.68	72.88	73.15	73.15	-1.60%	469,758
Mar 9, 2026	74.80	74.80	71.00	74.34	74.34	-2.17%	829,664
Mar 6, 2026	74.13	77.08	73.26	75.99	75.99	0.62%	505,767
Mar 5, 2026	78.94	78.94	73.75	75.52	75.52	-4.75%	407,022
Mar 4, 2026	76.69	80.18	75.23	79.29	79.29	4.77%	702,880
Mar 3, 2026	80.15	81.20	74.50	75.68	75.68	-6.97%	855,589
Mar 2, 2026	81.15	83.96	78.42	81.35	81.35	0.91%	658,971