-
5 DAY PERFORMANCE
-2.56% -
1 MONTH PERFORMANCE
-13.43% -
3 MONTH PERFORMANCE
-1.42% -
6 MONTH PERFORMANCE
+5.43% -
YEAR-TO-DATE PERFORMANCE
+11.42% -
1 YEAR PERFORMANCE
+22.38%
Astronics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $19.93 | $19.37 (-2.81%) | $20.11 | $19.37 | 103,284 | $678.09 M |
| 09/27/2024 | $20.15 | $20.05 (-0.5%) | $20.23 | $19.79 | 78,800 | $701.89 M |
| 09/26/2024 | $20.25 | $19.92 (-1.63%) | $20.27 | $19.90 | 75,427 | $697.34 M |
| 09/25/2024 | $20.11 | $19.89 (-1.09%) | $20.34 | $19.84 | 71,400 | $696.29 M |
| 09/24/2024 | $20.21 | $20.12 (-0.45%) | $20.21 | $19.91 | 73,600 | $704.34 M |
| 09/23/2024 | $20.44 | $20.16 (-1.37%) | $20.62 | $20.01 | 104,780 | $705.74 M |
| 09/20/2024 | $20.71 | $20.43 (-1.35%) | $20.76 | $20.42 | 310,900 | $715.19 M |
| 09/19/2024 | $20.68 | $20.70 (0.1%) | $20.71 | $20.13 | 125,300 | $724.64 M |
| 09/18/2024 | $19.87 | $19.98 (0.55%) | $20.47 | $19.73 | 165,900 | $699.44 M |
| 09/17/2024 | $19.52 | $19.86 (1.74%) | $19.95 | $19.33 | 196,100 | $695.24 M |
| 09/16/2024 | $19.10 | $19.23 (0.68%) | $19.55 | $18.89 | 119,823 | $673.18 M |
| 09/13/2024 | $19.02 | $19.00 (-0.11%) | $19.43 | $18.81 | 103,920 | $665.13 M |
| 09/12/2024 | $18.88 | $18.91 (0.16%) | $19.06 | $18.51 | 90,923 | $661.98 M |
| 09/11/2024 | $18.59 | $18.79 (1.08%) | $18.88 | $18.19 | 86,900 | $657.78 M |
| 09/10/2024 | $18.93 | $18.70 (-1.22%) | $18.95 | $18.38 | 131,242 | $654.63 M |
| 09/09/2024 | $19.00 | $18.94 (-0.32%) | $19.28 | $18.67 | 257,142 | $663.03 M |
| 09/06/2024 | $20.56 | $19.10 (-7.1%) | $20.57 | $18.96 | 210,200 | $668.63 M |
| 09/05/2024 | $20.87 | $20.61 (-1.25%) | $21.01 | $20.41 | 77,300 | $721.49 M |
| 09/04/2024 | $20.77 | $20.83 (0.29%) | $21.16 | $20.42 | 85,110 | $729.20 M |
| 09/03/2024 | $22.07 | $20.92 (-5.21%) | $22.20 | $20.91 | 158,600 | $732.35 M |
| 08/30/2024 | $22.38 | $22.42 (0.18%) | $22.45 | $22.07 | 120,226 | $784.86 M |
| 08/29/2024 | $21.74 | $22.27 (2.44%) | $22.36 | $21.60 | 225,600 | $779.61 M |
| 08/28/2024 | $21.05 | $21.72 (3.18%) | $21.82 | $21.00 | 128,400 | $760.35 M |
| 08/27/2024 | $20.90 | $21.05 (0.72%) | $21.20 | $20.68 | 126,800 | $736.90 M |
| 08/26/2024 | $20.97 | $20.99 (0.1%) | $21.22 | $20.79 | 128,316 | $734.80 M |
| 08/23/2024 | $20.03 | $20.72 (3.44%) | $20.90 | $19.93 | 133,910 | $725.35 M |
| 08/22/2024 | $19.49 | $19.91 (2.15%) | $20.16 | $19.10 | 137,807 | $696.99 M |
| 08/21/2024 | $19.26 | $19.33 (0.36%) | $19.38 | $18.88 | 143,000 | $676.69 M |
| 08/20/2024 | $19.05 | $19.04 (-0.05%) | $19.08 | $18.42 | 158,420 | $666.53 M |
| 08/19/2024 | $19.05 | $19.01 (-0.21%) | $19.10 | $18.73 | 136,519 | $665.48 M |
| 08/16/2024 | $19.15 | $19.07 (-0.42%) | $19.61 | $18.91 | 121,100 | $667.58 M |
| 08/15/2024 | $19.20 | $19.25 (0.26%) | $19.36 | $18.79 | 238,000 | $673.88 M |
| 08/14/2024 | $19.02 | $18.53 (-2.58%) | $19.15 | $18.50 | 93,500 | $648.68 M |
| 08/13/2024 | $18.98 | $19.02 (0.21%) | $19.15 | $18.62 | 171,309 | $665.83 M |
| 08/12/2024 | $19.12 | $18.81 (-1.62%) | $19.34 | $18.25 | 171,415 | $658.48 M |
| 08/09/2024 | $19.14 | $18.97 (-0.89%) | $19.50 | $18.70 | 132,400 | $664.08 M |
| 08/08/2024 | $18.69 | $19.02 (1.77%) | $19.27 | $18.61 | 185,050 | $665.83 M |
| 08/07/2024 | $18.79 | $18.37 (-2.24%) | $19.15 | $18.21 | 281,900 | $643.08 M |
| 08/06/2024 | $18.51 | $18.41 (-0.54%) | $18.69 | $18.00 | 376,200 | $644.48 M |
| 08/05/2024 | $18.78 | $18.30 (-2.56%) | $19.38 | $18.15 | 341,309 | $640.63 M |
| 08/02/2024 | $20.30 | $20.14 (-0.79%) | $21.86 | $18.75 | 570,117 | $715.92 M |
| 08/01/2024 | $23.04 | $21.82 (-5.3%) | $23.36 | $21.50 | 299,614 | $775.64 M |
| 07/31/2024 | $22.44 | $23.03 (2.63%) | $23.65 | $22.33 | 200,600 | $818.65 M |
| 07/30/2024 | $22.30 | $22.23 (-0.31%) | $22.59 | $22.07 | 77,400 | $790.21 M |
| 07/29/2024 | $22.59 | $22.32 (-1.2%) | $22.64 | $22.10 | 117,100 | $793.41 M |
| 07/26/2024 | $22.68 | $22.48 (-0.88%) | $22.68 | $22.17 | 209,000 | $783.72 M |
| 07/25/2024 | $22.51 | $22.22 (-1.29%) | $23.11 | $21.94 | 182,200 | $774.66 M |
| 07/24/2024 | $22.69 | $22.35 (-1.5%) | $23.51 | $22.02 | 187,300 | $779.19 M |
| 07/23/2024 | $22.10 | $23.39 (5.84%) | $23.74 | $22.10 | 284,600 | $815.45 M |
| 07/22/2024 | $21.28 | $22.26 (4.61%) | $22.37 | $21.15 | 135,832 | $776.05 M |
| 07/19/2024 | $21.22 | $21.25 (0.14%) | $21.44 | $20.92 | 133,190 | $740.84 M |
| 07/18/2024 | $22.19 | $21.14 (-4.73%) | $22.66 | $21.07 | 168,176 | $737.00 M |
| 07/17/2024 | $22.26 | $22.38 (0.54%) | $22.88 | $22.25 | 140,093 | $780.23 M |
| 07/16/2024 | $21.60 | $22.66 (4.91%) | $22.72 | $21.53 | 187,615 | $790.00 M |
| 07/15/2024 | $21.00 | $21.33 (1.57%) | $21.55 | $21.00 | 176,314 | $743.63 M |
| 07/12/2024 | $21.66 | $20.84 (-3.79%) | $21.66 | $20.74 | 121,647 | $726.54 M |
| 07/11/2024 | $20.67 | $21.30 (3.05%) | $21.37 | $20.67 | 136,733 | $742.58 M |
| 07/10/2024 | $20.48 | $20.42 (-0.29%) | $20.48 | $20.01 | 60,997 | $711.90 M |
| 07/09/2024 | $20.41 | $20.33 (-0.39%) | $20.45 | $20.09 | 70,922 | $708.76 M |
| 07/08/2024 | $19.87 | $20.40 (2.67%) | $20.41 | $19.73 | 147,062 | $711.21 M |
| 07/05/2024 | $20.30 | $19.62 (-3.35%) | $20.30 | $19.54 | 101,058 | $684.01 M |
| 07/03/2024 | $20.37 | $20.40 (0.15%) | $20.58 | $20.18 | 71,671 | $711.21 M |
| 07/02/2024 | $19.72 | $20.35 (3.19%) | $20.99 | $19.72 | 165,828 | $709.46 M |
| 07/01/2024 | $19.93 | $19.69 (-1.2%) | $20.20 | $19.45 | 112,581 | $686.45 M |