5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
+6.48%
3 MONTH PERFORMANCE
-10.99%
6 MONTH PERFORMANCE
-20.38%
YEAR-TO-DATE PERFORMANCE
+6.02%
1 YEAR PERFORMANCE
+0.30%
Astronics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $16.94 | $16.91 (-0.18%) | $16.98 | $16.69 | 165,692 | $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 |
| 12/11/2024 | $16.48 | $16.31 (-1.03%) | $16.73 | $16.23 | 231,200 | $571.03 M |
| 12/10/2024 | $16.27 | $16.48 (1.29%) | $16.49 | $15.96 | 262,257 | $576.98 M |
| 12/09/2024 | $16.65 | $16.23 (-2.52%) | $16.78 | $15.99 | 409,161 | $568.23 M |
| 12/06/2024 | $16.48 | $16.44 (-0.24%) | $16.60 | $16.17 | 450,900 | $575.58 M |
| 12/05/2024 | $16.45 | $16.41 (-0.24%) | $16.75 | $16.39 | 276,400 | $574.53 M |
| 12/04/2024 | $16.59 | $16.55 (-0.24%) | $16.72 | $16.23 | 426,136 | $579.43 M |
| 12/03/2024 | $16.57 | $16.41 (-0.97%) | $16.76 | $16.10 | 376,323 | $574.53 M |
| 12/02/2024 | $16.17 | $16.57 (2.47%) | $16.67 | $16.10 | 692,532 | $580.13 M |
| 11/29/2024 | $16.15 | $16.15 (0%) | $16.50 | $16.06 | 406,900 | $565.43 M |
| 11/27/2024 | $15.74 | $16.04 (1.91%) | $16.55 | $15.65 | 1.81 M | $561.58 M |
| 11/26/2024 | $14.13 | $15.66 (10.83%) | $15.84 | $14.13 | 3.26 M | $548.27 M |
| 11/25/2024 | $17.41 | $17.61 (1.15%) | $17.81 | $17.34 | 261,700 | $616.54 M |
| 11/22/2024 | $17.22 | $17.22 (0%) | $17.30 | $16.80 | 396,000 | $602.89 M |
| 11/21/2024 | $17.37 | $17.14 (-1.32%) | $17.50 | $17.05 | 301,500 | $600.09 M |
| 11/20/2024 | $16.52 | $17.18 (4%) | $17.35 | $16.50 | 589,309 | $601.49 M |
| 11/19/2024 | $15.92 | $16.32 (2.51%) | $16.58 | $15.92 | 252,029 | $571.38 M |
| 11/18/2024 | $16.73 | $16.09 (-3.83%) | $16.80 | $15.98 | 222,647 | $563.33 M |
| 11/15/2024 | $16.40 | $16.54 (0.85%) | $16.61 | $15.88 | 307,621 | $578.25 M |
| 11/14/2024 | $16.58 | $16.28 (-1.81%) | $17.24 | $16.18 | 251,629 | $569.17 M |
| 11/13/2024 | $16.91 | $16.50 (-2.42%) | $17.21 | $16.48 | 301,610 | $576.86 M |
| 11/12/2024 | $17.34 | $16.87 (-2.71%) | $17.57 | $16.67 | 291,171 | $589.79 M |
| 11/11/2024 | $18.26 | $17.36 (-4.93%) | $18.30 | $17.03 | 311,500 | $606.92 M |
| 11/08/2024 | $18.03 | $18.09 (0.33%) | $18.67 | $18.00 | 264,141 | $632.44 M |
| 11/07/2024 | $19.95 | $18.13 (-9.12%) | $19.95 | $17.87 | 465,400 | $633.84 M |
| 11/06/2024 | $19.99 | $20.57 (2.9%) | $20.73 | $19.68 | 322,394 | $719.15 M |
| 11/05/2024 | $18.13 | $18.58 (2.48%) | $18.58 | $18.08 | 217,817 | $649.58 M |
| 11/04/2024 | $17.67 | $18.19 (2.94%) | $18.31 | $17.61 | 189,100 | $635.94 M |
| 11/01/2024 | $17.65 | $17.71 (0.34%) | $18.11 | $17.48 | 170,340 | $619.97 M |
| 10/31/2024 | $18.30 | $17.39 (-4.97%) | $18.31 | $17.39 | 80,500 | $608.77 M |
| 10/30/2024 | $18.31 | $18.33 (0.11%) | $18.75 | $18.31 | 98,129 | $641.68 M |
| 10/29/2024 | $18.19 | $18.41 (1.21%) | $18.45 | $18.18 | 75,127 | $644.48 M |
| 10/28/2024 | $18.40 | $18.38 (-0.11%) | $18.50 | $18.27 | 91,501 | $643.43 M |
| 10/25/2024 | $18.16 | $18.13 (-0.17%) | $18.22 | $17.77 | 115,314 | $634.68 M |
| 10/24/2024 | $18.50 | $18.05 (-2.43%) | $18.55 | $17.99 | 107,200 | $631.88 M |
| 10/23/2024 | $18.47 | $18.46 (-0.05%) | $18.56 | $18.23 | 98,220 | $646.23 M |
| 10/22/2024 | $18.75 | $18.62 (-0.69%) | $18.90 | $18.35 | 148,727 | $651.83 M |
| 10/21/2024 | $19.07 | $18.82 (-1.31%) | $19.41 | $18.67 | 152,625 | $658.83 M |