Astronics Corporation - ATRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.24	78.25	78.25	79.89	77	539,000
February 19, 2026	78.35	78.88	78.88	81.25	77.67	465,128
February 18, 2026	76.66	78.29	78.29	79.76	76.01	366,732
February 17, 2026	76.15	76.97	76.97	77.55	75.2	323,621
February 13, 2026	75.6	76.94	76.94	78.88	74.57	361,381
February 12, 2026	76.3	75.89	75.89	78.89	74.82	416,546
February 11, 2026	75.47	75.37	75.37	75.75	72.01	500,738
February 10, 2026	77.33	74.62	74.62	77.33	73.62	538,557
February 09, 2026	75.92	77.72	77.72	79.39	75.65	587,198
February 06, 2026	75.39	76.58	76.58	78.42	74.72	591,302
February 05, 2026	72.88	73.4	73.4	75.79	72.35	630,500
February 04, 2026	80.09	74.37	74.37	80.55	71.72	1.06M
February 03, 2026	79	80.4	80.4	81.89	77.87	790,471
February 02, 2026	75.82	77.3	77.3	78.41	75	422,541
January 30, 2026	76.1	75.75	75.75	77.77	74.5	535,362
January 29, 2026	77.78	76.8	76.8	78.43	75.84	387,445
January 28, 2026	78.84	76.59	76.59	79.1	75.18	581,100
January 27, 2026	78.65	78.45	78.45	79.99	77.71	468,225
January 26, 2026	75.5	77.58	77.58	77.81	75.33	659,109
January 23, 2026	76.46	76.34	76.34	76.91	73.78	587,000
January 22, 2026	76.6	75.96	75.96	77	74.91	570,284
January 21, 2026	74.66	76.03	76.03	76.14	73.02	771,300
January 20, 2026	73.25	74.17	74.17	74.71	72.6	763,900
January 16, 2026	72.86	74.71	74.71	75.8	71.01	905,381
January 15, 2026	71	72.41	72.41	73.46	70	1.15M
January 14, 2026	68.13	71.58	71.58	72.24	66.86	1.63M
January 13, 2026	69.86	67.35	67.35	70.45	65.31	1.68M
January 12, 2026	66.13	69.97	69.97	70.21	65.83	1.28M
January 09, 2026	65.78	66.15	66.15	67.54	64.5	1.47M
January 08, 2026	60.06	64.81	64.81	65.47	60.06	1.48M
January 07, 2026	59.31	58.25	58.25	59.95	57.9	842,073
January 06, 2026	58.51	59.48	59.48	59.82	57.6	1.06M
January 05, 2026	57.54	58.13	58.13	58.9	56.25	889,947
January 02, 2026	54.41	56.61	56.61	57.16	53.59	584,049
December 31, 2025	54.73	54.24	54.24	54.97	54.01	571,402
December 30, 2025	55.25	54.45	54.45	55.57	54.21	489,619
December 29, 2025	55.58	54.98	54.98	56	54.45	314,321
December 26, 2025	55.27	55.41	55.41	56.22	54.44	337,228
December 24, 2025	55.5	55.27	55.27	55.76	55.01	207,201
December 23, 2025	55.24	55.35	55.35	56.23	54.79	406,683
December 22, 2025	55.16	55.71	55.71	56.72	55	698,568
December 19, 2025	52	54.79	54.79	55	51.94	1.91M
December 18, 2025	51.61	51.94	51.94	52.9	51.5	757,703
December 17, 2025	52.51	50.54	50.54	52.79	50.01	633,410
December 16, 2025	51.58	52.19	52.19	53.27	51.33	664,310
December 15, 2025	54.67	52.31	52.31	55.65	51.86	581,423
December 12, 2025	54.99	54.4	54.4	55.65	53.9	631,733
December 11, 2025	51.65	54.8	54.8	55.22	50.93	588,669
December 10, 2025	53.15	51.65	51.65	53.15	49.68	766,827
December 09, 2025	52.66	53.15	53.15	53.3	51.98	423,421
December 08, 2025	51.76	52.65	52.65	53.78	51.06	663,000
December 05, 2025	50.96	51.14	51.14	51.24	49.91	323,000
December 04, 2025	51.72	50.88	50.88	52.34	50.67	454,415
December 03, 2025	53.24	51.72	51.72	53.24	49.51	900,056
December 02, 2025	53.22	53.24	53.24	55.02	52.5	407,692
December 01, 2025	53.76	53.15	53.15	54.16	52.75	369,293
November 28, 2025	55	54.57	54.57	55.29	53.54	197,000
November 26, 2025	51.97	54.63	54.63	54.95	51.6	722,004
November 25, 2025	50.69	51.07	51.07	51.44	49.58	440,488
November 24, 2025	47.88	50.47	50.47	50.85	47.58	800,829

Astronics Corporation (ATRO) NASDAQ