Astronics Corporation (ATRO)
NASDAQ: ATRO · Real-Time Price · USD
68.19
-0.19 (-0.28%)
At close: Oct 2, 2026, 4:00 PM EDT
69.20
+1.01 (1.48%)
After-hours: Oct 2, 2026, 7:38 PM EDT
Astronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 86.57 | 94.46 | 85.02 | 92.61 | 92.61 | 5.37% | 1,516,453 |
| Aug 12, 2026 | 84.22 | 92.50 | 79.50 | 87.89 | 87.89 | 17.33% | 2,156,070 |
| Aug 11, 2026 | 75.52 | 77.00 | 74.09 | 74.91 | 74.91 | -0.73% | 780,174 |
| Aug 10, 2026 | 79.27 | 79.27 | 75.12 | 75.46 | 75.46 | -2.95% | 462,083 |
| Aug 7, 2026 | 76.60 | 78.43 | 73.65 | 77.75 | 77.75 | 2.25% | 582,438 |
| Aug 6, 2026 | 76.29 | 80.80 | 75.76 | 76.04 | 76.04 | -1.43% | 538,610 |
| Aug 5, 2026 | 76.50 | 77.69 | 76.11 | 77.14 | 77.14 | 2.06% | 496,693 |
| 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 |