5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
+0.01%
3 MONTH PERFORMANCE
-3.38%
6 MONTH PERFORMANCE
+51.13%
YEAR-TO-DATE PERFORMANCE
+37.06%
1 YEAR PERFORMANCE
+149.63%
Astronics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $72.74 | $80.09 (10.1%) | $81.60 | $70.67 | 1.70 M | $2.90 B |
| 05/12/2026 | $75.27 | $78.26 (3.97%) | $78.79 | $73.26 | 921.74 K | $2.99 B |
| 05/11/2026 | $74.88 | $75.79 (1.22%) | $76.61 | $73.02 | 607.71 K | $2.90 B |
| 05/08/2026 | $79.10 | $75.08 (-5.08%) | $79.28 | $74.99 | 545.21 K | $2.87 B |
| 05/07/2026 | $78.69 | $77.95 (-0.94%) | $79.76 | $77.48 | 420.64 K | $3.00 B |
| 05/06/2026 | $75.60 | $78.19 (3.43%) | $78.61 | $75.15 | 515.26 K | $3.01 B |
| 05/05/2026 | $73.30 | $73.78 (0.65%) | $74.30 | $72.31 | 378.32 K | $2.84 B |
| 05/04/2026 | $71.21 | $72.10 (1.25%) | $72.41 | $70.33 | 509.72 K | $2.77 B |
| 05/01/2026 | $71.41 | $71.21 (-0.28%) | $72.56 | $69.53 | 396.29 K | $2.74 B |
| 04/30/2026 | $67.98 | $71.40 (5.03%) | $71.59 | $67.90 | 438.40 K | $2.75 B |
| 04/29/2026 | $71.57 | $66.99 (-6.4%) | $71.57 | $66.15 | 605.42 K | $2.58 B |
| 04/28/2026 | $73.22 | $71.57 (-2.25%) | $73.57 | $69.63 | 277.20 K | $2.75 B |
| 04/27/2026 | $73.34 | $73.41 (0.1%) | $74.42 | $72.25 | 237.41 K | $2.82 B |
| 04/24/2026 | $73.00 | $73.23 (0.32%) | $73.55 | $70.46 | 291.43 K | $2.82 B |
| 04/23/2026 | $72.89 | $72.83 (-0.08%) | $74.19 | $71.10 | 279.85 K | $2.80 B |
| 04/22/2026 | $77.55 | $72.67 (-6.29%) | $77.57 | $72.10 | 585.31 K | $2.80 B |
| 04/21/2026 | $77.65 | $75.88 (-2.28%) | $77.66 | $74.12 | 477.98 K | $2.92 B |
| 04/20/2026 | $76.70 | $77.69 (1.29%) | $78.73 | $75.58 | 274.38 K | $2.99 B |
| 04/17/2026 | $76.25 | $76.97 (0.94%) | $79.31 | $75.01 | 452.70 K | $2.96 B |
| 04/16/2026 | $76.05 | $74.85 (-1.58%) | $76.75 | $73.63 | 410.80 K | $2.88 B |
| 04/15/2026 | $76.53 | $76.26 (-0.35%) | $76.68 | $74.69 | 314.99 K | $2.93 B |
| 04/14/2026 | $75.38 | $76.06 (0.9%) | $76.18 | $74.05 | 337.52 K | $2.93 B |
| 04/13/2026 | $72.01 | $74.33 (3.22%) | $74.61 | $72.01 | 411.87 K | $2.86 B |
| 04/10/2026 | $74.17 | $72.49 (-2.27%) | $74.17 | $71.80 | 289.80 K | $2.79 B |
| 04/09/2026 | $72.47 | $73.79 (1.82%) | $75.01 | $72.39 | 354.90 K | $2.84 B |
| 04/08/2026 | $76.26 | $72.85 (-4.47%) | $76.98 | $71.89 | 704.15 K | $2.80 B |
| 04/07/2026 | $70.75 | $71.83 (1.53%) | $71.93 | $69.60 | 394.50 K | $2.76 B |
| 04/06/2026 | $70.93 | $71.47 (0.76%) | $71.86 | $69.99 | 383.98 K | $2.75 B |
| 04/02/2026 | $67.74 | $69.84 (3.1%) | $71.56 | $67.01 | 419.70 K | $2.69 B |
| 04/01/2026 | $68.10 | $70.72 (3.85%) | $71.48 | $67.50 | 702.11 K | $2.72 B |
| 03/31/2026 | $63.88 | $66.73 (4.46%) | $67.07 | $62.52 | 602.50 K | $2.57 B |
| 03/30/2026 | $65.04 | $62.32 (-4.18%) | $65.51 | $61.49 | 538.02 K | $2.40 B |
| 03/27/2026 | $63.84 | $64.78 (1.47%) | $65.64 | $63.50 | 708.39 K | $2.49 B |
| 03/26/2026 | $66.17 | $65.28 (-1.35%) | $67.24 | $64.85 | 451.34 K | $2.51 B |
| 03/25/2026 | $69.68 | $68.38 (-1.87%) | $69.99 | $68.26 | 761.66 K | $2.63 B |
| 03/24/2026 | $65.29 | $67.86 (3.94%) | $67.90 | $64.82 | 653.80 K | $2.61 B |
| 03/23/2026 | $66.38 | $66.03 (-0.53%) | $67.86 | $65.70 | 397.20 K | $2.54 B |
| 03/20/2026 | $68.60 | $63.75 (-7.07%) | $68.60 | $62.57 | 1.49 M | $2.45 B |
| 03/19/2026 | $68.68 | $68.40 (-0.41%) | $69.26 | $66.71 | 333.90 K | $2.63 B |
| 03/18/2026 | $70.26 | $69.25 (-1.44%) | $71.48 | $69.01 | 313.82 K | $2.66 B |
| 03/17/2026 | $69.00 | $70.26 (1.83%) | $70.41 | $68.72 | 374.15 K | $2.70 B |
| 03/16/2026 | $65.14 | $68.70 (5.47%) | $70.02 | $65.14 | 973.98 K | $2.64 B |
| 03/13/2026 | $69.20 | $63.93 (-7.62%) | $69.74 | $63.71 | 1.52 M | $2.46 B |
| 03/12/2026 | $71.35 | $67.85 (-4.91%) | $71.39 | $66.00 | 1.05 M | $2.61 B |
| 03/11/2026 | $71.98 | $73.19 (1.68%) | $73.41 | $70.89 | 469.49 K | $2.82 B |
| 03/10/2026 | $74.55 | $73.15 (-1.88%) | $75.68 | $72.88 | 469.80 K | $2.81 B |
| 03/09/2026 | $74.80 | $74.34 (-0.61%) | $74.80 | $71.00 | 829.66 K | $2.86 B |
| 03/06/2026 | $74.13 | $75.99 (2.51%) | $77.08 | $73.26 | 505.77 K | $2.92 B |
| 03/05/2026 | $78.94 | $75.52 (-4.33%) | $78.94 | $73.75 | 407.02 K | $2.91 B |
| 03/04/2026 | $76.69 | $79.29 (3.39%) | $80.18 | $75.23 | 702.88 K | $3.05 B |
| 03/03/2026 | $80.15 | $75.68 (-5.58%) | $81.20 | $74.50 | 855.59 K | $2.91 B |
| 03/02/2026 | $81.15 | $81.35 (0.25%) | $83.96 | $78.42 | 658.97 K | $3.13 B |
| 02/27/2026 | $79.33 | $80.62 (1.63%) | $80.69 | $77.43 | 730.50 K | $3.10 B |
| 02/26/2026 | $77.61 | $80.20 (3.34%) | $80.60 | $73.40 | 930.50 K | $3.09 B |
| 02/25/2026 | $77.65 | $78.84 (1.53%) | $79.50 | $69.72 | 1.58 M | $3.03 B |
| 02/24/2026 | $76.13 | $79.39 (4.28%) | $80.68 | $75.00 | 641.42 K | $3.06 B |
| 02/23/2026 | $77.64 | $76.30 (-1.73%) | $77.98 | $75.01 | 674.15 K | $2.94 B |
| 02/20/2026 | $79.24 | $78.25 (-1.25%) | $79.89 | $77.00 | 539.00 K | $2.77 B |
| 02/19/2026 | $78.35 | $78.88 (0.68%) | $81.25 | $77.67 | 465.13 K | $2.79 B |
| 02/18/2026 | $76.66 | $78.29 (2.13%) | $79.76 | $76.01 | 366.73 K | $2.77 B |
| 02/17/2026 | $76.15 | $76.97 (1.08%) | $77.55 | $75.20 | 323.62 K | $2.73 B |
| 02/13/2026 | $75.60 | $76.94 (1.77%) | $78.88 | $74.57 | 368.47 K | $2.73 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.
