5 DAY PERFORMANCE
-10.11%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
+37.72%
6 MONTH PERFORMANCE
+61.01%
YEAR-TO-DATE PERFORMANCE
+64.47%
1 YEAR PERFORMANCE
+166.74%
Astronics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $86.34 | $84.32 (-2.34%) | $86.90 | $82.57 | 1.24 M | $3.22 B |
| 06/25/2026 | $85.69 | $87.15 (1.7%) | $88.72 | $85.12 | 600.60 K | $3.33 B |
| 06/24/2026 | $83.92 | $84.86 (1.12%) | $88.28 | $83.45 | 781.01 K | $3.24 B |
| 06/23/2026 | $79.03 | $82.70 (4.64%) | $83.75 | $78.22 | 656.20 K | $3.16 B |
| 06/22/2026 | $81.24 | $81.85 (0.75%) | $82.54 | $79.59 | 572.25 K | $3.13 B |
| 06/18/2026 | $82.54 | $80.56 (-2.4%) | $83.78 | $79.14 | 1.71 M | $3.08 B |
| 06/17/2026 | $75.02 | $80.06 (6.72%) | $81.56 | $73.51 | 997.30 K | $3.06 B |
| 06/16/2026 | $75.69 | $75.50 (-0.25%) | $77.20 | $75.00 | 517.51 K | $2.89 B |
| 06/15/2026 | $81.61 | $75.69 (-7.25%) | $82.63 | $74.83 | 964.99 K | $2.89 B |
| 06/12/2026 | $80.29 | $80.00 (-0.36%) | $83.24 | $78.83 | 1.03 M | $3.06 B |
| 06/11/2026 | $70.75 | $79.00 (11.66%) | $79.13 | $70.39 | 1.55 M | $3.02 B |
| 06/10/2026 | $70.32 | $68.62 (-2.43%) | $71.82 | $68.13 | 587.87 K | $2.62 B |
| 06/09/2026 | $71.11 | $70.49 (-0.87%) | $73.31 | $66.82 | 1.67 M | $2.69 B |
| 06/08/2026 | $72.20 | $70.27 (-2.68%) | $72.41 | $70.22 | 307.03 K | $2.69 B |
| 06/05/2026 | $71.78 | $70.60 (-1.64%) | $73.58 | $69.90 | 637.04 K | $2.70 B |
| 06/04/2026 | $70.28 | $72.78 (3.56%) | $73.86 | $69.63 | 609.00 K | $2.78 B |
| 06/03/2026 | $70.85 | $69.59 (-1.78%) | $72.11 | $68.95 | 504.36 K | $2.66 B |
| 06/02/2026 | $70.92 | $71.34 (0.6%) | $73.03 | $70.43 | 385.88 K | $2.73 B |
| 06/01/2026 | $71.88 | $70.92 (-1.34%) | $72.81 | $70.01 | 524.10 K | $2.71 B |
| 05/29/2026 | $73.27 | $72.50 (-1.05%) | $74.11 | $71.55 | 555.44 K | $2.77 B |
| 05/28/2026 | $71.55 | $73.47 (2.69%) | $75.54 | $70.30 | 629.31 K | $2.81 B |
| 05/27/2026 | $71.55 | $70.84 (-0.99%) | $72.47 | $69.47 | 751.81 K | $2.71 B |
| 05/26/2026 | $68.83 | $70.37 (2.23%) | $70.72 | $68.52 | 451.08 K | $2.69 B |
| 05/22/2026 | $67.53 | $67.38 (-0.21%) | $68.67 | $65.72 | 549.58 K | $2.58 B |
| 05/21/2026 | $70.10 | $66.57 (-5.03%) | $70.31 | $65.97 | 844.63 K | $2.54 B |
| 05/20/2026 | $67.79 | $70.82 (4.47%) | $71.89 | $67.29 | 891.84 K | $2.71 B |
| 05/19/2026 | $66.09 | $66.15 (0.09%) | $67.02 | $63.98 | 559.80 K | $2.53 B |
| 05/18/2026 | $65.82 | $66.96 (1.72%) | $67.22 | $64.88 | 753.86 K | $2.56 B |
| 05/15/2026 | $66.84 | $65.49 (-2.02%) | $68.73 | $65.43 | 582.78 K | $2.50 B |
| 05/14/2026 | $66.74 | $68.93 (3.27%) | $69.62 | $63.78 | 862.82 K | $2.63 B |
| 05/13/2026 | $60.83 | $66.74 (9.71%) | $68.01 | $58.90 | 2.06 M | $2.55 B |
| 05/12/2026 | $62.72 | $65.22 (3.97%) | $65.66 | $61.05 | 1.11 M | $2.49 B |
| 05/11/2026 | $62.40 | $63.16 (1.22%) | $63.84 | $60.85 | 729.25 K | $2.41 B |
| 05/08/2026 | $65.92 | $62.57 (-5.08%) | $66.07 | $62.49 | 654.25 K | $2.39 B |
| 05/07/2026 | $65.57 | $64.96 (-0.94%) | $66.47 | $64.57 | 504.77 K | $2.48 B |
| 05/06/2026 | $63.00 | $65.16 (3.43%) | $65.51 | $62.62 | 618.31 K | $2.49 B |
| 05/05/2026 | $61.08 | $61.48 (0.65%) | $61.91 | $60.26 | 453.99 K | $2.35 B |
| 05/04/2026 | $59.34 | $60.08 (1.25%) | $60.34 | $58.61 | 611.67 K | $2.30 B |
| 05/01/2026 | $59.51 | $59.34 (-0.28%) | $60.47 | $57.94 | 475.55 K | $2.27 B |
| 04/30/2026 | $56.65 | $59.50 (5.03%) | $59.66 | $56.58 | 526.08 K | $2.27 B |
| 04/29/2026 | $59.64 | $55.83 (-6.4%) | $59.64 | $55.13 | 726.50 K | $2.13 B |
| 04/28/2026 | $61.02 | $59.64 (-2.25%) | $61.30 | $58.02 | 332.63 K | $2.28 B |
| 04/27/2026 | $61.12 | $61.17 (0.1%) | $62.02 | $60.21 | 284.90 K | $2.34 B |
| 04/24/2026 | $60.83 | $61.03 (0.32%) | $61.29 | $58.72 | 349.71 K | $2.33 B |
| 04/23/2026 | $60.74 | $60.69 (-0.08%) | $61.83 | $59.25 | 335.82 K | $2.32 B |
| 04/22/2026 | $64.63 | $60.56 (-6.29%) | $64.64 | $60.08 | 702.37 K | $2.31 B |
| 04/21/2026 | $64.71 | $63.23 (-2.28%) | $64.72 | $61.77 | 573.57 K | $2.42 B |
| 04/20/2026 | $63.92 | $64.74 (1.29%) | $65.61 | $62.98 | 329.25 K | $2.47 B |
| 04/17/2026 | $63.54 | $64.14 (0.94%) | $66.09 | $62.51 | 543.24 K | $2.45 B |
| 04/16/2026 | $63.38 | $62.38 (-1.58%) | $63.96 | $61.36 | 492.95 K | $2.38 B |
| 04/15/2026 | $63.78 | $63.55 (-0.35%) | $63.90 | $62.24 | 377.99 K | $2.43 B |
| 04/14/2026 | $62.82 | $63.38 (0.9%) | $63.48 | $61.71 | 405.02 K | $2.42 B |
| 04/13/2026 | $60.01 | $61.94 (3.22%) | $62.17 | $60.01 | 494.24 K | $2.37 B |
| 04/10/2026 | $61.81 | $60.41 (-2.27%) | $61.81 | $59.83 | 347.74 K | $2.31 B |
| 04/09/2026 | $60.39 | $61.49 (1.82%) | $62.51 | $60.33 | 425.88 K | $2.35 B |
| 04/08/2026 | $63.55 | $60.71 (-4.47%) | $64.15 | $59.91 | 844.98 K | $2.32 B |
| 04/07/2026 | $58.96 | $59.86 (1.53%) | $59.94 | $58.00 | 473.39 K | $2.29 B |
| 04/06/2026 | $59.11 | $59.56 (0.76%) | $59.88 | $58.33 | 460.77 K | $2.28 B |
| 04/02/2026 | $56.45 | $58.20 (3.1%) | $59.63 | $55.84 | 503.62 K | $2.22 B |
| 04/01/2026 | $56.75 | $58.93 (3.85%) | $59.57 | $56.25 | 842.53 K | $2.25 B |
| 03/31/2026 | $53.23 | $55.61 (4.46%) | $55.89 | $52.10 | 723.00 K | $2.13 B |
| 03/30/2026 | $54.20 | $51.93 (-4.18%) | $54.59 | $51.24 | 645.62 K | $1.98 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.
