5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
+24.69%
3 MONTH PERFORMANCE
+49.97%
6 MONTH PERFORMANCE
+123.38%
YEAR-TO-DATE PERFORMANCE
+199.94%
1 YEAR PERFORMANCE
+139.95%
Astronics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2025 | $48.60 | $47.87 (-1.5%) | $48.94 | $47.55 | 868.24 K | $1.73 B |
| 10/06/2025 | $47.53 | $48.25 (1.51%) | $48.34 | $46.57 | 648.49 K | $1.74 B |
| 10/03/2025 | $46.72 | $47.23 (1.09%) | $47.50 | $46.43 | 593.08 K | $1.70 B |
| 10/02/2025 | $45.52 | $46.54 (2.24%) | $46.65 | $44.33 | 540.85 K | $1.68 B |
| 10/01/2025 | $44.50 | $44.98 (1.08%) | $46.75 | $44.25 | 845.30 K | $1.62 B |
| 09/30/2025 | $44.04 | $45.61 (3.56%) | $45.71 | $43.98 | 939.75 K | $1.64 B |
| 09/29/2025 | $45.26 | $44.04 (-2.7%) | $45.69 | $44.01 | 516.00 K | $1.59 B |
| 09/26/2025 | $43.90 | $44.71 (1.85%) | $44.80 | $43.46 | 722.45 K | $1.61 B |
| 09/25/2025 | $42.14 | $43.72 (3.75%) | $43.74 | $41.81 | 525.07 K | $1.58 B |
| 09/24/2025 | $43.00 | $42.72 (-0.65%) | $43.07 | $42.16 | 405.45 K | $1.54 B |
| 09/23/2025 | $42.74 | $42.51 (-0.54%) | $43.54 | $42.17 | 552.43 K | $1.53 B |
| 09/22/2025 | $41.48 | $42.65 (2.82%) | $42.70 | $41.33 | 489.93 K | $1.54 B |
| 09/19/2025 | $42.23 | $41.60 (-1.49%) | $42.44 | $40.89 | 903.83 K | $1.50 B |
| 09/18/2025 | $40.56 | $41.92 (3.35%) | $42.40 | $40.32 | 771.06 K | $1.51 B |
| 09/17/2025 | $39.46 | $40.08 (1.57%) | $40.48 | $39.14 | 634.26 K | $1.45 B |
| 09/16/2025 | $40.07 | $40.15 (0.2%) | $40.59 | $39.73 | 495.50 K | $1.45 B |
| 09/15/2025 | $39.72 | $40.00 (0.7%) | $40.83 | $39.41 | 560.93 K | $1.44 B |
| 09/12/2025 | $40.75 | $39.89 (-2.11%) | $40.90 | $39.27 | 1.39 M | $1.44 B |
| 09/11/2025 | $44.04 | $40.46 (-8.13%) | $44.04 | $39.24 | 2.32 M | $1.46 B |
| 09/10/2025 | $39.93 | $43.90 (9.94%) | $46.61 | $39.61 | 5.74 M | $1.58 B |
| 09/09/2025 | $38.47 | $38.29 (-0.47%) | $38.60 | $37.35 | 813.12 K | $1.38 B |
| 09/08/2025 | $38.79 | $38.39 (-1.03%) | $39.41 | $38.12 | 747.52 K | $1.38 B |
| 09/05/2025 | $39.39 | $38.68 (-1.8%) | $39.50 | $36.87 | 818.97 K | $1.39 B |
| 09/04/2025 | $36.90 | $39.06 (5.85%) | $39.11 | $36.82 | 644.00 K | $1.41 B |
| 09/03/2025 | $36.65 | $36.80 (0.41%) | $37.24 | $36.49 | 459.50 K | $1.33 B |
| 09/02/2025 | $36.51 | $36.51 (0%) | $36.62 | $35.58 | 819.30 K | $1.32 B |
| 08/29/2025 | $37.83 | $36.37 (-3.86%) | $38.00 | $36.01 | 837.40 K | $1.31 B |
| 08/28/2025 | $36.60 | $37.83 (3.36%) | $38.26 | $36.30 | 499.08 K | $1.36 B |
| 08/27/2025 | $36.65 | $36.53 (-0.33%) | $37.03 | $36.32 | 574.70 K | $1.32 B |
| 08/26/2025 | $36.50 | $36.69 (0.52%) | $37.14 | $36.06 | 559.31 K | $1.32 B |
| 08/25/2025 | $36.36 | $36.43 (0.19%) | $36.91 | $36.02 | 1.20 M | $1.31 B |
| 08/22/2025 | $35.68 | $36.34 (1.85%) | $36.87 | $35.61 | 800.41 K | $1.31 B |
| 08/21/2025 | $34.65 | $35.60 (2.74%) | $36.04 | $34.60 | 557.53 K | $1.28 B |
| 08/20/2025 | $33.79 | $34.41 (1.83%) | $34.42 | $33.47 | 941.90 K | $1.24 B |
| 08/19/2025 | $35.04 | $33.99 (-3%) | $35.25 | $33.76 | 620.13 K | $1.23 B |
| 08/18/2025 | $33.58 | $35.04 (4.35%) | $35.07 | $33.50 | 477.02 K | $1.26 B |
| 08/15/2025 | $33.01 | $33.45 (1.33%) | $33.84 | $32.87 | 501.66 K | $1.21 B |
| 08/14/2025 | $33.79 | $32.88 (-2.69%) | $34.06 | $32.54 | 719.75 K | $1.19 B |
| 08/13/2025 | $33.00 | $34.25 (3.79%) | $34.50 | $32.74 | 655.20 K | $1.24 B |
| 08/12/2025 | $31.69 | $32.81 (3.53%) | $32.93 | $31.04 | 579.55 K | $1.18 B |
| 08/11/2025 | $30.85 | $31.50 (2.11%) | $32.06 | $30.20 | 640.30 K | $1.14 B |
| 08/08/2025 | $30.25 | $30.51 (0.86%) | $30.72 | $29.72 | 970.60 K | $1.10 B |
| 08/07/2025 | $29.00 | $30.01 (3.48%) | $30.07 | $27.27 | 2.52 M | $1.08 B |
| 08/06/2025 | $35.15 | $35.37 (0.63%) | $35.97 | $34.97 | 754.50 K | $1.28 B |
| 08/05/2025 | $35.87 | $35.84 (-0.08%) | $36.49 | $34.94 | 337.57 K | $1.29 B |
| 08/04/2025 | $34.85 | $35.87 (2.93%) | $36.19 | $34.85 | 403.85 K | $1.29 B |
| 08/01/2025 | $35.00 | $34.26 (-2.11%) | $35.16 | $33.91 | 330.61 K | $1.21 B |
| 07/31/2025 | $36.15 | $36.12 (-0.08%) | $36.75 | $35.14 | 478.50 K | $1.27 B |
| 07/30/2025 | $34.81 | $36.18 (3.94%) | $36.19 | $34.73 | 656.86 K | $1.28 B |
| 07/29/2025 | $34.83 | $34.65 (-0.52%) | $34.98 | $34.06 | 269.10 K | $1.22 B |
| 07/28/2025 | $34.46 | $34.41 (-0.15%) | $34.51 | $33.66 | 307.81 K | $1.21 B |
| 07/25/2025 | $34.94 | $34.49 (-1.29%) | $35.36 | $34.22 | 320.30 K | $1.22 B |
| 07/24/2025 | $34.81 | $34.50 (-0.89%) | $35.03 | $34.42 | 303.00 K | $1.22 B |
| 07/23/2025 | $34.20 | $34.68 (1.4%) | $34.89 | $34.11 | 305.34 K | $1.22 B |
| 07/22/2025 | $34.06 | $33.71 (-1.03%) | $34.21 | $33.14 | 444.81 K | $1.19 B |
| 07/21/2025 | $34.68 | $34.60 (-0.23%) | $35.16 | $33.72 | 518.34 K | $1.22 B |
| 07/18/2025 | $35.71 | $34.56 (-3.22%) | $35.93 | $34.24 | 427.62 K | $1.22 B |
| 07/17/2025 | $34.60 | $34.95 (1.01%) | $35.10 | $34.22 | 330.97 K | $1.23 B |
| 07/16/2025 | $35.34 | $34.37 (-2.74%) | $35.43 | $34.25 | 396.92 K | $1.21 B |
| 07/15/2025 | $36.14 | $35.29 (-2.35%) | $37.32 | $34.91 | 936.12 K | $1.24 B |
| 07/14/2025 | $36.21 | $35.78 (-1.19%) | $36.21 | $34.56 | 861.33 K | $1.26 B |
| 07/11/2025 | $32.85 | $36.11 (9.92%) | $36.48 | $32.83 | 1.63 M | $1.27 B |
| 07/10/2025 | $31.53 | $31.09 (-1.4%) | $31.74 | $29.91 | 717.70 K | $1.10 B |
| 07/09/2025 | $32.50 | $31.73 (-2.37%) | $32.60 | $31.51 | 391.41 K | $1.12 B |
| 07/08/2025 | $31.97 | $31.92 (-0.16%) | $32.28 | $30.95 | 831.73 K | $1.13 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.
