5 DAY PERFORMANCE
-3.41%
1 MONTH PERFORMANCE
+3.10%
3 MONTH PERFORMANCE
+58.82%
6 MONTH PERFORMANCE
+104.38%
YEAR-TO-DATE PERFORMANCE
+116.54%
1 YEAR PERFORMANCE
+62.64%
Astronics Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
07/07/2025 | $32.67 | $31.88 (-2.42%) | $33.09 | $31.76 | 569.74 K | $1.12 B |
07/03/2025 | $32.53 | $32.63 (0.31%) | $33.11 | $32.36 | 444.60 K | $1.15 B |
07/02/2025 | $32.51 | $32.53 (0.06%) | $32.67 | $30.87 | 837.10 K | $1.15 B |
07/01/2025 | $33.16 | $32.43 (-2.2%) | $33.35 | $32.25 | 567.10 K | $1.14 B |
06/30/2025 | $34.24 | $33.48 (-2.22%) | $34.24 | $32.97 | 517.01 K | $1.18 B |
06/27/2025 | $33.66 | $33.44 (-0.65%) | $34.60 | $32.90 | 1.61 M | $1.18 B |
06/26/2025 | $33.00 | $33.57 (1.73%) | $34.08 | $32.91 | 413.08 K | $1.18 B |
06/25/2025 | $33.48 | $32.97 (-1.52%) | $33.71 | $32.83 | 643.84 K | $1.16 B |
06/24/2025 | $33.99 | $33.38 (-1.79%) | $34.47 | $32.83 | 567.61 K | $1.18 B |
06/23/2025 | $33.20 | $33.47 (0.81%) | $34.72 | $32.61 | 534.20 K | $1.18 B |
06/20/2025 | $34.14 | $33.07 (-3.13%) | $34.42 | $32.84 | 1.33 M | $1.17 B |
06/18/2025 | $34.77 | $33.52 (-3.6%) | $35.39 | $33.12 | 616.20 K | $1.18 B |
06/17/2025 | $34.20 | $34.50 (0.88%) | $35.41 | $33.87 | 661.44 K | $1.22 B |
06/16/2025 | $35.47 | $34.43 (-2.93%) | $35.78 | $34.20 | 678.99 K | $1.21 B |
06/13/2025 | $35.07 | $34.85 (-0.63%) | $35.24 | $33.32 | 781.13 K | $1.23 B |
06/12/2025 | $33.49 | $35.81 (6.93%) | $36.32 | $33.46 | 1.65 M | $1.26 B |
06/11/2025 | $33.20 | $33.56 (1.08%) | $33.92 | $32.56 | 486.15 K | $1.18 B |
06/10/2025 | $33.24 | $33.01 (-0.69%) | $33.40 | $32.57 | 457.31 K | $1.16 B |
06/09/2025 | $33.50 | $33.20 (-0.9%) | $33.75 | $32.85 | 441.63 K | $1.17 B |
06/06/2025 | $32.62 | $33.44 (2.51%) | $33.50 | $32.49 | 362.07 K | $1.18 B |
06/05/2025 | $32.20 | $32.31 (0.34%) | $32.38 | $31.92 | 385.79 K | $1.14 B |
06/04/2025 | $32.21 | $32.11 (-0.31%) | $32.32 | $31.90 | 331.46 K | $1.13 B |
06/03/2025 | $32.14 | $32.11 (-0.09%) | $32.40 | $31.87 | 340.51 K | $1.13 B |
06/02/2025 | $31.32 | $31.85 (1.69%) | $32.01 | $31.05 | 353.03 K | $1.12 B |
05/30/2025 | $31.20 | $31.22 (0.06%) | $31.50 | $30.75 | 292.20 K | $1.10 B |
05/29/2025 | $31.65 | $31.29 (-1.14%) | $31.90 | $31.13 | 356.44 K | $1.10 B |
05/28/2025 | $31.74 | $31.64 (-0.32%) | $31.81 | $31.36 | 367.45 K | $1.12 B |
05/27/2025 | $30.69 | $31.72 (3.36%) | $31.77 | $30.31 | 350.97 K | $1.12 B |
05/23/2025 | $29.50 | $30.19 (2.34%) | $30.32 | $29.28 | 229.31 K | $1.06 B |
05/22/2025 | $30.26 | $29.86 (-1.32%) | $30.61 | $29.79 | 311.11 K | $1.05 B |
05/21/2025 | $30.84 | $30.59 (-0.81%) | $31.06 | $30.16 | 401.50 K | $1.08 B |
05/20/2025 | $29.98 | $31.05 (3.57%) | $31.15 | $29.40 | 658.10 K | $1.09 B |
05/19/2025 | $29.85 | $30.04 (0.64%) | $30.37 | $29.65 | 252.00 K | $1.06 B |
05/16/2025 | $30.26 | $30.17 (-0.3%) | $30.30 | $29.70 | 274.10 K | $1.06 B |
05/15/2025 | $29.45 | $30.20 (2.55%) | $30.31 | $29.43 | 313.50 K | $1.06 B |
05/14/2025 | $30.00 | $29.57 (-1.43%) | $30.20 | $29.39 | 356.56 K | $1.04 B |
05/13/2025 | $29.44 | $29.78 (1.15%) | $29.91 | $28.98 | 634.70 K | $1.05 B |
05/12/2025 | $28.39 | $29.19 (2.82%) | $29.22 | $27.75 | 660.15 K | $1.03 B |
05/09/2025 | $26.50 | $27.52 (3.85%) | $27.98 | $26.38 | 704.02 K | $970.22 M |
05/08/2025 | $27.64 | $26.85 (-2.86%) | $27.71 | $26.22 | 1.24 M | $946.60 M |
05/07/2025 | $25.32 | $27.40 (8.21%) | $28.39 | $25.24 | 1.96 M | $965.99 M |
05/06/2025 | $23.50 | $23.49 (-0.04%) | $23.77 | $23.25 | 275.70 K | $828.14 M |
05/05/2025 | $23.61 | $23.84 (0.97%) | $24.07 | $23.38 | 250.60 K | $840.48 M |
05/02/2025 | $23.46 | $23.87 (1.75%) | $23.98 | $23.45 | 353.61 K | $841.54 M |
05/01/2025 | $22.67 | $23.03 (1.59%) | $23.43 | $22.50 | 334.75 K | $811.92 M |
04/30/2025 | $22.32 | $22.69 (1.66%) | $22.84 | $22.16 | 322.76 K | $799.94 M |
04/29/2025 | $22.04 | $22.64 (2.72%) | $22.66 | $22.00 | 242.57 K | $798.17 M |
04/28/2025 | $21.96 | $22.05 (0.41%) | $22.28 | $21.74 | 435.04 K | $777.37 M |
04/25/2025 | $21.18 | $21.87 (3.26%) | $21.91 | $20.97 | 297.30 K | $771.03 M |
04/24/2025 | $20.42 | $21.20 (3.82%) | $21.24 | $20.33 | 266.05 K | $747.41 M |
04/23/2025 | $20.80 | $20.46 (-1.63%) | $21.15 | $20.35 | 576.83 K | $721.32 M |
04/22/2025 | $20.41 | $20.03 (-1.86%) | $20.71 | $19.89 | 451.30 K | $706.16 M |
04/21/2025 | $21.51 | $20.27 (-5.76%) | $21.84 | $19.90 | 525.54 K | $714.62 M |