Astronics Corporation - ATRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	48.36	48.38	48.38	48.82	47.18	493,300
October 20, 2025	47.87	48.25	48.25	49.12	47.04	752,845
October 17, 2025	46.94	46.23	46.23	47.98	45.84	828,122
October 16, 2025	49.31	47.9	47.9	49.45	47.87	892,123
October 15, 2025	49.08	49.04	49.04	49.96	47.88	950,808
October 14, 2025	47.29	48.11	48.11	49.3	47.29	745,527
October 13, 2025	47.04	48.22	48.22	48.26	46.72	631,334
October 10, 2025	47.42	45.97	45.97	48.43	45.81	709,596
October 09, 2025	47.49	46.03	46.03	47.49	45.94	418,600
October 08, 2025	48.34	47.44	47.44	48.64	47.15	710,340
October 07, 2025	48.6	47.87	47.87	48.94	47.55	868,240
October 06, 2025	47.53	48.25	48.25	48.34	46.57	648,492
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

Astronics Corporation (ATRO) NASDAQ