Astronics Corporation - ATRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.66	47.48	47.48	47.86	45.75	627,095
November 20, 2025	50.69	47.13	47.13	51.3	46.85	626,024
November 19, 2025	50.06	49.36	49.36	50.43	48.87	397,620
November 18, 2025	49.27	49.59	49.59	51.18	49.27	522,672
November 17, 2025	52.15	50.12	50.12	53.42	49.45	861,300
November 14, 2025	47.35	52.15	52.15	52.58	47.15	1.16M
November 13, 2025	49.09	49.19	49.19	50.48	48.12	1.05M
November 12, 2025	48.51	48.99	48.99	50.01	47.9	684,400
November 11, 2025	47.8	47.94	47.94	48	46.63	319,100
November 10, 2025	47.71	47.83	47.83	48.74	47.32	388,317
November 07, 2025	46.62	46.98	46.98	47.22	44.91	447,209
November 06, 2025	47.58	47.01	47.01	48.13	46.69	707,276
November 05, 2025	43.05	47.35	47.35	47.88	41.5	1.52M
November 04, 2025	47.43	47.99	47.99	48.94	47	944,410
November 03, 2025	49.29	48.74	48.74	49.75	48.01	631,964
October 31, 2025	49.52	49.18	49.18	49.87	48.7	396,500
October 30, 2025	49.81	49.09	49.09	50.6	49.03	521,621
October 29, 2025	50.67	49.79	49.79	51.75	49.31	565,181
October 28, 2025	51	50.75	50.75	51.56	50.27	284,200
October 27, 2025	51.27	50.61	50.61	51.88	50.06	329,064
October 24, 2025	50.25	50.31	50.31	51.46	50.08	623,657
October 23, 2025	47.37	49.99	49.99	50	46.9	708,620
October 22, 2025	48.8	47.63	47.63	49.03	47.32	435,761

Astronics Corporation (ATRO) NASDAQ