NASDAQ : ATRO
Astronics Corporation — Price history
Industrials · Aerospace & Defense · United States
Last price 59.39 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Astronics Corporation (ATRO) closed at 59.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 61.11 | 62.56 | 59.59 | 59.95 | 387,673 | +0.94% |
| 2026-10-30 | 61.06 | 62.36 | 58.425 | 59.39 | 520,270 | -5.55% |
| 2026-10-29 | 60.74 | 64.22 | 59.625 | 62.88 | 364,114 | +3.85% |
| 2026-10-28 | 61.33 | 61.535 | 59.925 | 60.55 | 310,381 | -0.36% |
| 2026-10-27 | 60.31 | 60.99 | 59.38 | 60.77 | 276,490 | +1.52% |
| 2026-10-26 | 58.63 | 60.3 | 58.089 | 59.86 | 268,908 | +3.40% |
| 2026-10-23 | 58.05 | 58.645 | 56.2 | 57.89 | 747,930 | -2.21% |
| 2026-10-22 | 60.1 | 60.99 | 56.92 | 59.2 | 809,663 | -4.24% |
| 2026-10-21 | 60.06 | 62.95 | 60.06 | 61.82 | 1,111,115 | +3.29% |
| 2026-10-20 | 61.15 | 62.43 | 59.02 | 59.85 | 918,409 | -3.98% |
| 2026-10-19 | 62.13 | 62.785 | 60.799 | 62.33 | 476,045 | +1.30% |
| 2026-10-16 | 61.87 | 63.1 | 61.335 | 61.53 | 511,389 | -0.06% |
| 2026-10-15 | 61.5 | 61.86 | 58.68 | 61.57 | 975,948 | -0.76% |
| 2026-10-14 | 61.58 | 63.73 | 60.91 | 62.04 | 674,044 | -1.70% |
| 2026-10-13 | 63.01 | 63.29 | 61.13 | 63.11 | 462,551 | -0.28% |
| 2026-10-12 | 62.85 | 64.49 | 62.85 | 63.29 | 297,520 | -1.45% |
| 2026-10-09 | 64.46 | 65.035 | 62.34 | 64.22 | 363,532 | -0.36% |
| 2026-10-08 | 63.79 | 66.04 | 63.22 | 64.45 | 359,006 | -0.28% |
| 2026-10-07 | 67.44 | 67.44 | 64.03 | 64.63 | 658,333 | -6.55% |
| 2026-10-06 | 69.05 | 69.66 | 66.45 | 69.16 | 332,661 | +1.10% |
| 2026-10-05 | 68.26 | 69.74 | 67.64 | 68.41 | 239,936 | +0.32% |
| 2026-10-02 | 69.98 | 70 | 68.07 | 68.19 | 385,554 | -0.28% |
| 2026-10-01 | 67.47 | 69.51 | 66.95 | 68.38 | 340,972 | +1.42% |
| 2026-09-30 | 68 | 68 | 66.03 | 67.42 | 418,539 | -0.06% |
| 2026-09-29 | 68.22 | 69.1 | 65.66 | 67.46 | 402,114 | -0.28% |
| 2026-09-28 | 68.51 | 68.98 | 67.13 | 67.65 | 427,745 | -2.27% |
| 2026-09-25 | 69.55 | 69.95 | 68.38 | 69.22 | 249,503 | +0.10% |
| 2026-09-24 | 68.42 | 70.18 | 67.51 | 69.15 | 262,558 | +0.01% |
| 2026-09-23 | 69.1 | 70.02 | 68.61 | 69.14 | 517,285 | -0.80% |
| 2026-09-22 | 69 | 70.41 | 68 | 69.7 | 516,505 | +1.57% |
| 2026-09-21 | 66.74 | 69.48 | 66.2 | 68.62 | 656,791 | +4.43% |
| 2026-09-18 | 65.08 | 66.47 | 64.25 | 65.71 | 1,902,733 | +1.19% |
| 2026-09-17 | 67.65 | 68.93 | 62.655 | 64.94 | 1,298,220 | -2.02% |
| 2026-09-16 | 66.75 | 69.64 | 65.62 | 66.28 | 745,630 | -0.54% |
| 2026-09-15 | 70.97 | 71.88 | 66.265 | 66.64 | 743,955 | -6.09% |
| 2026-09-14 | 71.94 | 72 | 69.85 | 70.965 | 755,235 | -4.08% |
| 2026-09-11 | 74.31 | 76.25 | 72.67 | 73.98 | 265,945 | +0.67% |
| 2026-09-10 | 74.4 | 75.37 | 72.55 | 73.49 | 545,176 | -2.79% |
| 2026-09-09 | 75.12 | 77.71 | 75 | 75.6 | 432,186 | -0.53% |
| 2026-09-08 | 75.82 | 76.485 | 74.02 | 76 | 406,504 | -0.34% |
| 2026-09-04 | 74.6 | 76.83 | 74.55 | 76.26 | 346,693 | +2.32% |
| 2026-09-03 | 74.44 | 74.819 | 72.35 | 74.53 | 503,314 | +1.46% |
| 2026-09-02 | 74.28 | 74.28 | 72.29 | 73.46 | 672,806 | +0.64% |
| 2026-09-01 | 73.25 | 75.2 | 72.7 | 72.99 | 816,662 | -0.92% |
| 2026-08-31 | 74.69 | 74.74 | 72.56 | 73.67 | 371,743 | -2.69% |
| 2026-08-28 | 78 | 78.18 | 75.48 | 75.71 | 432,698 | -2.92% |
| 2026-08-27 | 77.55 | 78.27 | 76.099 | 77.99 | 494,852 | +0.62% |
| 2026-08-26 | 74.1 | 77.78 | 73.73 | 77.51 | 575,490 | +4.04% |
| 2026-08-25 | 77.14 | 77.55 | 73.63 | 74.5 | 507,524 | -0.33% |
| 2026-08-24 | 76.63 | 78.13 | 74.52 | 74.75 | 676,177 | -4.17% |
| 2026-08-21 | 76.66 | 78.56 | 74.231 | 78 | 528,590 | +2.55% |
| 2026-08-20 | 81.05 | 81.4 | 75.91 | 76.06 | 637,617 | -6.87% |
| 2026-08-19 | 86.06 | 86.215 | 81.02 | 81.67 | 544,938 | -5.17% |
| 2026-08-18 | 91.48 | 91.48 | 84.79 | 86.12 | 942,160 | -7.45% |
| 2026-08-17 | 93.77 | 94.31 | 91.8 | 93.05 | 488,385 | -0.43% |
| 2026-08-14 | 92.61 | 94.08 | 90.53 | 93.45 | 589,614 | +0.91% |
| 2026-08-13 | 86.57 | 94.46 | 85.02 | 92.61 | 1,516,453 | +5.37% |
| 2026-08-12 | 84.22 | 92.5 | 79.5 | 87.89 | 2,156,070 | +17.33% |
| 2026-08-11 | 75.52 | 77 | 74.09 | 74.91 | 780,174 | -0.73% |
| 2026-08-10 | 79.265 | 79.265 | 75.12 | 75.46 | 462,083 | -2.95% |
| 2026-08-07 | 76.6 | 78.43 | 73.645 | 77.75 | 582,438 | +2.25% |
| 2026-08-06 | 76.29 | 80.8 | 75.76 | 76.04 | 538,610 | -1.43% |
| 2026-08-05 | 76.5 | 77.69 | 76.11 | 77.14 | 496,693 | +2.06% |
| 2026-08-04 | 72.86 | 76.18 | 71.86 | 75.58 | 473,783 | +6.27% |
| 2026-08-03 | 69.71 | 71.825 | 68.98 | 71.12 | 448,608 | +2.35% |
| 2026-07-31 | 69.39 | 70.005 | 67.34 | 69.49 | 295,405 | +1.58% |
| 2026-07-30 | 67.01 | 68.83 | 65.99 | 68.41 | 611,918 | +5.02% |
| 2026-07-29 | 68.33 | 68.43 | 64.55 | 65.14 | 639,823 | -4.67% |
| 2026-07-28 | 69.63 | 69.63 | 66.9 | 68.33 | 515,202 | -2.72% |
| 2026-07-27 | 69.85 | 71.62 | 68.05 | 70.24 | 400,680 | +0.56% |
| 2026-07-24 | 72.05 | 72.39 | 69.71 | 69.85 | 407,411 | -1.62% |
| 2026-07-23 | 71.07 | 73.09 | 70.46 | 71 | 569,553 | +0.16% |
| 2026-07-22 | 69 | 71.11 | 68.37 | 70.89 | 391,540 | +2.74% |
| 2026-07-21 | 68 | 70 | 67.54 | 69 | 456,173 | +2.60% |
| 2026-07-20 | 67.49 | 69.56 | 67.19 | 67.25 | 340,328 | -0.01% |
| 2026-07-17 | 64.96 | 68.365 | 64.22 | 67.26 | 474,576 | +1.85% |
| 2026-07-16 | 70.34 | 70.478 | 65.77 | 66.04 | 670,151 | -7.58% |
| 2026-07-15 | 72.45 | 73.35 | 69.74 | 71.46 | 462,373 | -1.37% |
| 2026-07-14 | 73.57 | 74.21 | 72.32 | 72.45 | 415,626 | +0.58% |
| 2026-07-13 | 71.89 | 73.4 | 70.91 | 72.03 | 354,850 | -0.65% |
| 2026-07-10 | 71.18 | 73.68 | 69.96 | 72.5 | 874,075 | +0.89% |
| 2026-07-09 | 71.67 | 72.52 | 70.41 | 71.86 | 494,738 | +0.97% |
| 2026-07-08 | 69.89 | 71.99 | 69.45 | 71.17 | 751,260 | +1.40% |
| 2026-07-07 | 70.595 | 72.412 | 69.92 | 70.19 | 934,164 | -2.23% |
| 2026-07-06 | 71.885 | 73.19 | 70.849 | 71.79 | 858,375 | +1.36% |
| 2026-07-02 | 75.775 | 76.16 | 70.2 | 70.83 | 1,104,440 | -6.88% |
| 2026-07-01 | 80.45 | 81.61 | 75.68 | 76.06 | 1,110,279 | -6.40% |
| 2026-06-30 | 86.01 | 86.19 | 75.83 | 81.26 | 1,753,820 | -5.14% |
| 2026-06-29 | 84.26 | 85.89 | 83.24 | 85.66 | 546,287 | +1.59% |
| 2026-06-26 | 86.34 | 86.9 | 82.574 | 84.32 | 1,244,126 | -3.25% |
| 2026-06-25 | 85.69 | 88.72 | 85.12 | 87.15 | 600,599 | +2.70% |
| 2026-06-24 | 83.92 | 88.275 | 83.445 | 84.86 | 781,008 | +2.61% |
| 2026-06-23 | 79.03 | 83.75 | 78.22 | 82.7 | 656,204 | +1.04% |
| 2026-06-22 | 81.24 | 82.54 | 79.59 | 81.85 | 572,250 | +1.60% |
| 2026-06-18 | 82.54 | 83.78 | 79.14 | 80.56 | 1,709,870 | +0.62% |
| 2026-06-17 | 75.02 | 81.56 | 73.51 | 80.06 | 997,294 | +6.04% |
| 2026-06-16 | 75.69 | 77.2 | 75 | 75.5 | 517,512 | -0.25% |
| 2026-06-15 | 81.61 | 82.63 | 74.83 | 75.69 | 964,993 | -5.39% |
| 2026-06-12 | 80.167 | 83.242 | 78.831 | 80 | 1,056,300 | +1.27% |
| 2026-06-11 | 70.642 | 79.125 | 70.392 | 79 | 1,553,149 | +15.13% |
| 2026-06-10 | 70.325 | 71.821 | 68.125 | 68.617 | 587,868 | -2.66% |
| 2026-06-09 | 71.108 | 73.308 | 66.825 | 70.492 | 1,669,676 | +0.32% |
| 2026-06-08 | 72.204 | 72.408 | 70.217 | 70.267 | 307,026 | -0.47% |
| 2026-06-05 | 71.775 | 73.583 | 69.9 | 70.6 | 637,035 | -2.99% |
| 2026-06-04 | 70.275 | 73.858 | 69.629 | 72.775 | 609,001 | +4.57% |
| 2026-06-03 | 70.854 | 72.108 | 68.95 | 69.592 | 504,360 | -2.45% |
| 2026-06-02 | 70.917 | 73.033 | 70.431 | 71.342 | 385,881 | +0.60% |
| 2026-06-01 | 71.883 | 72.809 | 70.008 | 70.917 | 524,100 | -2.18% |
| 2026-05-29 | 73.267 | 74.108 | 71.55 | 72.5 | 557,139 | -1.33% |
| 2026-05-28 | 71.55 | 75.542 | 70.304 | 73.475 | 629,308 | +3.72% |
| 2026-05-27 | 71.55 | 72.467 | 69.466 | 70.842 | 751,806 | +0.68% |
| 2026-05-26 | 68.833 | 70.717 | 68.517 | 70.367 | 451,075 | +4.43% |
| 2026-05-22 | 67.525 | 68.667 | 65.725 | 67.383 | 549,579 | +1.21% |
| 2026-05-21 | 70.1 | 70.313 | 65.975 | 66.575 | 844,633 | -6.00% |
| 2026-05-20 | 67.792 | 71.892 | 67.289 | 70.825 | 891,835 | +7.07% |
| 2026-05-19 | 66.192 | 67.021 | 63.975 | 66.15 | 559,804 | -1.21% |
| 2026-05-18 | 65.825 | 67.225 | 64.879 | 66.958 | 753,855 | +2.24% |
| 2026-05-15 | 66.842 | 68.733 | 65.425 | 65.492 | 582,775 | -4.98% |
| 2026-05-14 | 66.742 | 69.617 | 63.783 | 68.925 | 862,822 | +3.27% |
| 2026-05-13 | 60.833 | 68.008 | 58.895 | 66.742 | 2,056,699 | +2.34% |