Astronics Corporation - ATRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	31.53	31.09	31.09	31.74	29.91	717,700
July 09, 2025	32.5	31.73	31.73	32.6	31.51	391,407
July 08, 2025	31.97	31.92	31.92	32.28	30.95	831,731
July 07, 2025	32.67	31.88	31.88	33.09	31.76	569,738
July 03, 2025	32.53	32.63	32.63	33.11	32.36	444,600
July 02, 2025	32.51	32.53	32.53	32.67	30.87	837,101
July 01, 2025	33.16	32.43	32.43	33.35	32.25	567,100
June 30, 2025	34.24	33.48	33.48	34.24	32.97	517,009
June 27, 2025	33.66	33.44	33.44	34.6	32.9	1.61M
June 26, 2025	33	33.57	33.57	34.08	32.91	413,081
June 25, 2025	33.48	32.97	32.97	33.71	32.83	643,839
June 24, 2025	33.99	33.38	33.38	34.47	32.83	567,612
June 23, 2025	33.2	33.47	33.47	34.72	32.61	534,200
June 20, 2025	34.14	33.07	33.07	34.42	32.84	1.33M
June 18, 2025	34.77	33.52	33.52	35.39	33.12	616,200
June 17, 2025	34.2	34.5	34.5	35.41	33.87	661,439
June 16, 2025	35.47	34.43	34.43	35.78	34.2	678,987
June 13, 2025	35.07	34.85	34.85	35.24	33.32	781,133
June 12, 2025	33.49	35.81	35.81	36.32	33.46	1.65M
June 11, 2025	33.2	33.56	33.56	33.92	32.56	486,146
June 10, 2025	33.24	33.01	33.01	33.4	32.57	457,309
June 09, 2025	33.5	33.2	33.2	33.75	32.85	441,632
June 06, 2025	32.62	33.44	33.44	33.5	32.49	362,074
June 05, 2025	32.2	32.31	32.31	32.38	31.92	385,793
June 04, 2025	32.21	32.11	32.11	32.32	31.9	331,459
June 03, 2025	32.14	32.11	32.11	32.4	31.87	340,511
June 02, 2025	31.32	31.85	31.85	32.01	31.05	353,034
May 30, 2025	31.2	31.22	31.22	31.5	30.75	292,200
May 29, 2025	31.65	31.29	31.29	31.9	31.13	356,439

Astronics Corporation (ATRO) NASDAQ