Astronics Corporation - ATRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	46.72	47.23	47.23	47.5	46.43	593,079
October 02, 2025	45.52	46.54	46.54	46.65	44.33	540,853
October 01, 2025	44.5	44.98	44.98	46.75	44.25	845,300
September 30, 2025	44.04	45.61	45.61	45.71	43.98	939,752
September 29, 2025	45.26	44.04	44.04	45.69	44.01	516,000
September 26, 2025	43.9	44.71	44.71	44.8	43.46	722,446
September 25, 2025	42.14	43.72	43.72	43.74	41.81	525,068
September 24, 2025	43	42.72	42.72	43.07	42.16	405,450
September 23, 2025	42.74	42.51	42.51	43.54	42.17	552,425
September 22, 2025	41.48	42.65	42.65	42.7	41.33	489,926
September 19, 2025	42.23	41.6	41.6	42.44	40.89	903,830
September 18, 2025	40.56	41.92	41.92	42.4	40.32	771,059
September 17, 2025	39.46	40.08	40.08	40.48	39.14	634,256
September 16, 2025	40.07	40.15	40.15	40.59	39.73	495,500
September 15, 2025	39.72	40	40	40.83	39.41	560,934
September 12, 2025	40.75	39.89	39.89	40.9	39.27	1.39M
September 11, 2025	44.04	40.46	40.46	44.04	39.24	2.32M
September 10, 2025	39.93	43.9	43.9	46.61	39.61	5.74M
September 09, 2025	38.47	38.29	38.29	38.6	37.35	813,122
September 08, 2025	38.79	38.39	38.39	39.41	38.12	747,516
September 05, 2025	39.39	38.68	38.68	39.5	36.87	818,966
September 04, 2025	36.9	39.06	39.06	39.11	36.82	644,000
September 03, 2025	36.65	36.8	36.8	37.24	36.49	459,500
September 02, 2025	36.51	36.51	36.51	36.62	35.58	819,300
August 29, 2025	37.83	36.37	36.37	38	36.01	837,400
August 28, 2025	36.6	37.83	37.83	38.26	36.3	499,079
August 27, 2025	36.65	36.53	36.53	37.03	36.32	574,684
August 26, 2025	36.5	36.69	36.69	37.14	36.06	559,305
August 25, 2025	36.36	36.43	36.43	36.91	36.02	1.2M
August 22, 2025	35.68	36.34	36.34	36.87	35.61	800,413
August 21, 2025	34.65	35.6	35.6	36.04	34.6	557,534
August 20, 2025	33.79	34.41	34.41	34.42	33.47	941,900
August 19, 2025	35.04	33.99	33.99	35.25	33.76	620,129
August 18, 2025	33.58	35.04	35.04	35.07	33.5	477,020
August 15, 2025	33.01	33.45	33.45	33.84	32.87	501,655
August 14, 2025	33.79	32.88	32.88	34.06	32.54	719,751
August 13, 2025	33	34.25	34.25	34.5	32.74	655,200
August 12, 2025	31.69	32.81	32.81	32.93	31.04	579,548
August 11, 2025	30.85	31.5	31.5	32.06	30.2	640,266
August 08, 2025	30.25	30.51	30.51	30.72	29.72	970,600
August 07, 2025	29	30.01	30.01	30.07	27.27	2.52M
August 06, 2025	35.15	35.37	35.37	35.97	34.97	754,500
August 05, 2025	35.87	35.84	35.84	36.49	34.94	337,566
August 04, 2025	34.85	35.87	35.87	36.19	34.85	403,846
August 01, 2025	35	34.26	34.26	35.16	33.91	330,611
July 31, 2025	36.15	36.12	36.12	36.75	35.14	478,500
July 30, 2025	34.81	36.18	36.18	36.19	34.73	656,859
July 29, 2025	34.83	34.65	34.65	34.98	34.06	269,102
July 28, 2025	34.46	34.41	34.41	34.51	33.66	307,806
July 25, 2025	34.94	34.49	34.49	35.36	34.22	320,300
July 24, 2025	34.81	34.5	34.5	35.03	34.42	303,000
July 23, 2025	34.2	34.68	34.68	34.89	34.11	305,335
July 22, 2025	34.06	33.71	33.71	34.21	33.14	444,808
July 21, 2025	34.68	34.6	34.6	35.16	33.72	518,338
July 18, 2025	35.71	34.56	34.56	35.93	34.24	427,618
July 17, 2025	34.6	34.95	34.95	35.1	34.22	330,970
July 16, 2025	35.34	34.37	34.37	35.43	34.25	396,924
July 15, 2025	36.14	35.29	35.29	37.32	34.91	936,124
July 14, 2025	36.21	35.78	35.78	36.21	34.56	861,327
July 11, 2025	32.85	36.11	36.11	36.48	32.83	1.63M

Astronics Corporation (ATRO) NASDAQ