5 DAY PERFORMANCE
+9.02%
1 MONTH PERFORMANCE
-1.67%
3 MONTH PERFORMANCE
+3.45%
6 MONTH PERFORMANCE
+20.90%
YEAR-TO-DATE PERFORMANCE
+64.47%
1 YEAR PERFORMANCE
+93.80%
Astronics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $64.46 | $63.28 (-1.83%) | $65.04 | $62.34 | 77.23 K | |
| 10/08/2026 | $63.79 | $64.45 (1.03%) | $66.04 | $63.22 | 359.10 K | $3.00 B |
| 10/07/2026 | $67.44 | $64.63 (-4.17%) | $67.44 | $64.03 | 659.07 K | $3.01 B |
| 10/06/2026 | $69.05 | $69.16 (0.16%) | $69.66 | $66.45 | 334.23 K | $3.22 B |
| 10/05/2026 | $68.26 | $68.41 (0.22%) | $69.74 | $67.64 | 257.20 K | $3.18 B |
| 10/02/2026 | $69.98 | $68.19 (-2.56%) | $70.00 | $68.07 | 385.80 K | $3.17 B |
| 10/01/2026 | $67.47 | $68.38 (1.35%) | $69.51 | $66.95 | 594.50 K | $3.18 B |
| 09/30/2026 | $68.00 | $67.42 (-0.85%) | $68.00 | $66.03 | 495.17 K | $3.14 B |
| 09/29/2026 | $68.22 | $67.46 (-1.11%) | $69.10 | $65.66 | 554.05 K | $3.14 B |
| 09/28/2026 | $68.51 | $67.65 (-1.26%) | $68.98 | $67.13 | 529.64 K | $3.15 B |
| 09/25/2026 | $69.55 | $69.22 (-0.47%) | $69.95 | $68.38 | 414.22 K | $3.22 B |
| 09/24/2026 | $68.42 | $69.15 (1.07%) | $70.18 | $67.51 | 262.60 K | $3.22 B |
| 09/23/2026 | $69.10 | $69.14 (0.06%) | $70.02 | $68.61 | 517.41 K | $3.22 B |
| 09/22/2026 | $69.00 | $69.70 (1.01%) | $70.41 | $68.00 | 516.70 K | $3.24 B |
| 09/21/2026 | $66.74 | $68.62 (2.82%) | $69.48 | $66.20 | 692.19 K | $3.19 B |
| 09/18/2026 | $65.08 | $65.71 (0.97%) | $66.47 | $64.25 | 2.06 M | $3.06 B |
| 09/17/2026 | $67.65 | $64.94 (-4.01%) | $68.93 | $62.66 | 1.30 M | $3.02 B |
| 09/16/2026 | $66.75 | $66.28 (-0.7%) | $69.64 | $65.62 | 745.72 K | $3.08 B |
| 09/15/2026 | $70.97 | $66.64 (-6.1%) | $71.88 | $66.27 | 744.94 K | $3.10 B |
| 09/14/2026 | $71.94 | $70.97 (-1.35%) | $72.00 | $69.85 | 795.83 K | $3.30 B |
| 09/11/2026 | $74.31 | $73.98 (-0.44%) | $76.25 | $72.67 | 393.40 K | $3.44 B |
| 09/10/2026 | $74.40 | $73.49 (-1.22%) | $75.37 | $72.55 | 545.35 K | $3.42 B |
| 09/09/2026 | $75.12 | $75.60 (0.64%) | $77.71 | $75.00 | 467.03 K | $3.52 B |
| 09/08/2026 | $75.82 | $76.00 (0.24%) | $76.49 | $74.02 | 406.80 K | $3.54 B |
| 09/04/2026 | $74.60 | $76.26 (2.23%) | $76.83 | $74.55 | 346.94 K | $3.55 B |
| 09/03/2026 | $74.44 | $74.53 (0.12%) | $74.82 | $72.35 | 503.31 K | $3.47 B |
| 09/02/2026 | $74.28 | $73.46 (-1.1%) | $74.28 | $72.29 | 672.81 K | $3.42 B |
| 09/01/2026 | $73.25 | $72.99 (-0.35%) | $75.20 | $72.70 | 816.66 K | $3.40 B |
| 08/31/2026 | $74.69 | $73.67 (-1.37%) | $74.74 | $72.56 | 371.74 K | $3.43 B |
| 08/28/2026 | $78.00 | $75.71 (-2.94%) | $78.18 | $75.48 | 432.70 K | $3.52 B |
| 08/27/2026 | $77.55 | $77.99 (0.57%) | $78.27 | $76.10 | 494.90 K | $3.63 B |
| 08/26/2026 | $74.10 | $77.51 (4.6%) | $77.78 | $73.73 | 575.49 K | $3.61 B |
| 08/25/2026 | $77.14 | $74.50 (-3.42%) | $77.55 | $73.63 | 507.52 K | $3.47 B |
| 08/24/2026 | $76.63 | $74.75 (-2.45%) | $78.13 | $74.52 | 676.18 K | $3.48 B |
| 08/21/2026 | $76.66 | $78.00 (1.75%) | $78.56 | $74.23 | 528.59 K | $3.63 B |
| 08/20/2026 | $81.05 | $76.06 (-6.16%) | $81.40 | $75.91 | 637.62 K | $3.54 B |
| 08/19/2026 | $86.06 | $81.67 (-5.1%) | $86.22 | $81.02 | 544.94 K | $3.80 B |
| 08/18/2026 | $91.48 | $86.12 (-5.86%) | $91.48 | $84.79 | 942.16 K | $4.01 B |
| 08/17/2026 | $93.77 | $93.05 (-0.77%) | $94.31 | $91.80 | 488.39 K | $4.33 B |
| 08/14/2026 | $92.61 | $93.45 (0.91%) | $94.08 | $90.53 | 589.61 K | $4.35 B |
| 08/13/2026 | $86.57 | $92.61 (6.98%) | $94.46 | $85.02 | 1.52 M | $4.31 B |
| 08/12/2026 | $84.22 | $87.89 (4.36%) | $92.50 | $79.50 | 2.16 M | $4.09 B |
| 08/11/2026 | $75.52 | $74.91 (-0.81%) | $77.00 | $74.09 | 780.20 K | $3.49 B |
| 08/10/2026 | $79.27 | $75.46 (-4.81%) | $79.27 | $75.12 | 462.08 K | $3.51 B |
| 08/07/2026 | $76.60 | $77.75 (1.5%) | $78.43 | $73.65 | 582.44 K | $3.59 B |
| 08/06/2026 | $76.29 | $76.04 (-0.33%) | $80.80 | $75.76 | 538.61 K | $2.91 B |
| 08/05/2026 | $76.50 | $77.14 (0.84%) | $77.69 | $76.11 | 496.70 K | $2.95 B |
| 08/04/2026 | $72.86 | $75.58 (3.73%) | $76.18 | $71.86 | 473.80 K | $2.89 B |
| 08/03/2026 | $69.71 | $71.12 (2.02%) | $71.83 | $68.98 | 448.61 K | $2.72 B |
| 07/31/2026 | $69.39 | $69.49 (0.14%) | $70.01 | $67.34 | 295.41 K | $2.66 B |
| 07/30/2026 | $67.01 | $68.41 (2.09%) | $68.83 | $65.99 | 611.92 K | $2.61 B |
| 07/29/2026 | $68.33 | $65.14 (-4.67%) | $68.43 | $64.55 | 639.82 K | $2.49 B |
| 07/28/2026 | $69.63 | $68.33 (-1.87%) | $69.63 | $66.90 | 515.20 K | $2.61 B |
| 07/27/2026 | $69.85 | $70.24 (0.56%) | $71.62 | $68.05 | 400.68 K | $2.68 B |
| 07/24/2026 | $72.05 | $69.85 (-3.05%) | $72.39 | $69.71 | 407.41 K | $2.67 B |
| 07/23/2026 | $71.07 | $71.00 (-0.1%) | $73.09 | $70.46 | 569.55 K | $2.71 B |
| 07/22/2026 | $69.00 | $70.89 (2.74%) | $71.11 | $68.37 | 391.54 K | $2.71 B |
| 07/21/2026 | $68.00 | $69.00 (1.47%) | $70.00 | $67.54 | 456.20 K | $2.64 B |
| 07/20/2026 | $67.49 | $67.25 (-0.36%) | $69.56 | $67.19 | 340.33 K | $2.57 B |
| 07/17/2026 | $64.96 | $67.26 (3.54%) | $68.36 | $64.22 | 474.58 K | $2.57 B |
| 07/16/2026 | $70.34 | $66.04 (-6.11%) | $70.48 | $65.77 | 670.15 K | $2.52 B |
| 07/15/2026 | $72.45 | $71.46 (-1.37%) | $73.35 | $69.74 | 462.37 K | $2.73 B |
| 07/14/2026 | $73.57 | $72.45 (-1.52%) | $74.21 | $72.32 | 415.63 K | $2.77 B |
| 07/13/2026 | $71.89 | $72.03 (0.19%) | $73.40 | $70.91 | 354.85 K | $2.75 B |
| 07/10/2026 | $71.18 | $72.50 (1.85%) | $73.68 | $69.96 | 874.08 K | $2.77 B |
| 07/09/2026 | $71.67 | $71.86 (0.27%) | $72.52 | $70.41 | 494.74 K | $2.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
