5 DAY PERFORMANCE
-35.50%
1 MONTH PERFORMANCE
-14.53%
3 MONTH PERFORMANCE
-2.71%
6 MONTH PERFORMANCE
-16.60%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
-11.95%
Astronics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.59 | $24.48 (-0.47%) | $24.72 | $24.16 | 94,222 | |
| 03/11/2025 | $24.09 | $24.59 (2.08%) | $24.98 | $23.65 | 622,277 | $866.92 M |
| 03/10/2025 | $24.10 | $24.03 (-0.29%) | $25.05 | $23.96 | 592,646 | $847.18 M |
| 03/07/2025 | $24.53 | $24.45 (-0.33%) | $25.17 | $24.07 | 1.06 M | $861.98 M |
| 03/06/2025 | $24.56 | $24.50 (-0.24%) | $25.31 | $24.11 | 1.12 M | $863.75 M |
| 03/05/2025 | $21.81 | $24.91 (14.21%) | $25.54 | $21.48 | 3.59 M | $878.20 M |
| 03/04/2025 | $19.75 | $19.96 (1.06%) | $20.23 | $19.51 | 580,900 | $703.69 M |
| 03/03/2025 | $20.14 | $19.96 (-0.89%) | $20.63 | $19.83 | 323,500 | $703.69 M |
| 02/28/2025 | $19.82 | $20.01 (0.96%) | $20.02 | $19.71 | 632,303 | $700.57 M |
| 02/27/2025 | $19.90 | $19.94 (0.2%) | $20.03 | $19.65 | 342,800 | $698.12 M |
| 02/26/2025 | $20.06 | $19.82 (-1.2%) | $20.06 | $19.70 | 300,816 | $693.92 M |
| 02/25/2025 | $19.88 | $19.96 (0.4%) | $20.31 | $19.88 | 337,721 | $698.82 M |
| 02/24/2025 | $20.15 | $20.00 (-0.74%) | $20.20 | $19.41 | 592,370 | $700.22 M |
| 02/21/2025 | $19.65 | $20.20 (2.8%) | $20.30 | $19.40 | 1.06 M | $707.22 M |
| 02/20/2025 | $18.85 | $18.78 (-0.37%) | $18.94 | $18.58 | 174,911 | $657.51 M |
| 02/19/2025 | $18.73 | $18.91 (0.96%) | $19.03 | $18.54 | 124,512 | $662.06 M |
| 02/18/2025 | $18.65 | $18.89 (1.29%) | $18.90 | $18.58 | 200,300 | $661.36 M |
| 02/14/2025 | $18.77 | $18.51 (-1.39%) | $18.80 | $18.28 | 146,000 | $648.05 M |
| 02/13/2025 | $18.66 | $18.71 (0.27%) | $18.95 | $18.41 | 142,300 | $655.06 M |
| 02/12/2025 | $18.57 | $18.45 (-0.65%) | $18.77 | $18.39 | 186,200 | $645.95 M |
| 02/11/2025 | $18.92 | $18.77 (-0.79%) | $19.00 | $18.62 | 226,600 | $657.16 M |
| 02/10/2025 | $19.31 | $18.90 (-2.12%) | $19.54 | $18.71 | 319,300 | $661.71 M |
| 02/07/2025 | $18.98 | $19.12 (0.74%) | $19.35 | $18.77 | 356,544 | $669.41 M |
| 02/06/2025 | $18.69 | $18.86 (0.91%) | $18.95 | $18.62 | 186,400 | $660.31 M |
| 02/05/2025 | $18.55 | $18.59 (0.22%) | $18.76 | $18.34 | 181,313 | $650.85 M |
| 02/04/2025 | $18.22 | $18.43 (1.15%) | $18.63 | $18.16 | 200,500 | $645.25 M |
| 02/03/2025 | $17.30 | $18.30 (5.78%) | $18.59 | $17.20 | 305,900 | $640.70 M |
| 01/31/2025 | $17.65 | $17.70 (0.28%) | $17.93 | $17.51 | 289,430 | $619.69 M |
| 01/30/2025 | $17.18 | $17.75 (3.32%) | $17.95 | $16.99 | 535,632 | $621.45 M |
| 01/29/2025 | $16.96 | $17.09 (0.77%) | $17.26 | $16.77 | 252,300 | $598.34 M |
| 01/28/2025 | $17.18 | $17.04 (-0.81%) | $17.35 | $16.94 | 149,805 | $596.59 M |
| 01/27/2025 | $16.99 | $17.12 (0.77%) | $17.21 | $16.77 | 200,600 | $599.39 M |
| 01/24/2025 | $17.10 | $17.12 (0.12%) | $17.27 | $16.89 | 163,500 | $599.39 M |
| 01/23/2025 | $17.18 | $17.16 (-0.12%) | $17.20 | $16.92 | 174,924 | $600.79 M |
| 01/22/2025 | $17.21 | $17.17 (-0.23%) | $17.33 | $16.88 | 208,721 | $601.14 M |
| 01/21/2025 | $17.06 | $17.35 (1.7%) | $17.50 | $17.05 | 310,500 | $607.44 M |
| 01/17/2025 | $16.94 | $16.91 (-0.18%) | $16.98 | $16.69 | 165,700 | $592.04 M |
| 01/16/2025 | $16.79 | $16.72 (-0.42%) | $17.08 | $16.71 | 260,100 | $585.38 M |
| 01/15/2025 | $16.54 | $16.91 (2.24%) | $17.10 | $16.20 | 455,520 | $592.04 M |
| 01/14/2025 | $16.24 | $16.07 (-1.05%) | $16.44 | $15.56 | 332,700 | $562.63 M |
| 01/13/2025 | $15.82 | $16.18 (2.28%) | $16.30 | $15.76 | 232,500 | $566.48 M |
| 01/10/2025 | $15.78 | $16.04 (1.65%) | $16.59 | $15.57 | 418,800 | $561.58 M |
| 01/08/2025 | $15.63 | $15.60 (-0.19%) | $15.79 | $15.49 | 207,912 | $546.17 M |
| 01/07/2025 | $15.79 | $15.81 (0.13%) | $16.05 | $15.69 | 224,415 | $553.52 M |
| 01/06/2025 | $16.04 | $15.77 (-1.68%) | $16.41 | $15.74 | 196,800 | $552.12 M |
| 01/03/2025 | $15.77 | $15.96 (1.2%) | $16.03 | $15.70 | 113,500 | $558.78 M |
| 01/02/2025 | $16.23 | $15.79 (-2.71%) | $16.30 | $15.66 | 159,150 | $552.82 M |
| 12/31/2024 | $15.86 | $15.96 (0.63%) | $16.11 | $15.78 | 372,500 | $558.78 M |
| 12/30/2024 | $15.78 | $15.80 (0.13%) | $16.07 | $15.43 | 208,400 | $553.17 M |
| 12/27/2024 | $16.03 | $16.03 (0%) | $16.20 | $15.79 | 303,226 | $561.23 M |
| 12/26/2024 | $16.04 | $16.14 (0.62%) | $16.17 | $15.88 | 249,839 | $565.08 M |
| 12/24/2024 | $15.71 | $16.11 (2.55%) | $16.17 | $15.57 | 139,000 | $564.03 M |
| 12/23/2024 | $15.82 | $15.76 (-0.38%) | $16.02 | $15.57 | 191,417 | $551.77 M |
| 12/20/2024 | $15.61 | $15.89 (1.79%) | $16.18 | $15.57 | 315,449 | $556.32 M |
| 12/19/2024 | $15.96 | $15.86 (-0.63%) | $16.23 | $15.60 | 394,928 | $555.27 M |
| 12/18/2024 | $16.43 | $15.70 (-4.44%) | $16.54 | $15.41 | 716,750 | $549.67 M |
| 12/17/2024 | $16.54 | $16.36 (-1.09%) | $16.74 | $16.22 | 245,714 | $572.78 M |
| 12/16/2024 | $16.46 | $16.60 (0.85%) | $16.81 | $16.11 | 286,500 | $581.18 M |
| 12/13/2024 | $16.21 | $16.31 (0.62%) | $16.35 | $15.90 | 397,655 | $571.03 M |
| 12/12/2024 | $16.26 | $16.21 (-0.31%) | $16.37 | $16.08 | 207,000 | $567.53 M |
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.
