5 DAY PERFORMANCE
-2.77%
1 MONTH PERFORMANCE
+38.04%
3 MONTH PERFORMANCE
+51.25%
6 MONTH PERFORMANCE
+71.44%
YEAR-TO-DATE PERFORMANCE
+89.16%
1 YEAR PERFORMANCE
+44.31%
Astronics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/17/2025 | $22.72 | $21.76 (-4.23%) | $22.87 | $21.75 | 434.54 K | $767.15 M |
| 04/16/2025 | $23.00 | $22.79 (-0.91%) | $23.43 | $22.61 | 503.80 K | $803.46 M |
| 04/15/2025 | $22.61 | $23.23 (2.74%) | $23.60 | $22.38 | 319.00 K | $818.97 M |
| 04/14/2025 | $23.00 | $22.81 (-0.83%) | $23.37 | $22.50 | 443.24 K | $804.17 M |
| 04/11/2025 | $22.24 | $22.48 (1.08%) | $22.78 | $21.86 | 408.44 K | $792.53 M |
| 04/10/2025 | $22.77 | $22.18 (-2.59%) | $22.78 | $21.80 | 405.95 K | $781.96 M |
| 04/09/2025 | $21.17 | $23.01 (8.69%) | $23.23 | $21.06 | 526.67 K | $811.22 M |
| 04/08/2025 | $22.73 | $21.43 (-5.72%) | $22.98 | $21.21 | 574.20 K | $755.51 M |
| 04/07/2025 | $21.44 | $21.69 (1.17%) | $22.81 | $20.61 | 452.52 K | $764.68 M |
| 04/04/2025 | $22.88 | $22.32 (-2.45%) | $23.40 | $21.54 | 521.70 K | $786.89 M |
| 04/03/2025 | $23.96 | $23.75 (-0.88%) | $24.30 | $23.59 | 358.70 K | $837.31 M |
| 04/02/2025 | $24.40 | $24.62 (0.9%) | $24.94 | $24.30 | 252.68 K | $867.98 M |
| 04/01/2025 | $23.98 | $24.73 (3.13%) | $24.73 | $23.82 | 263.44 K | $871.86 M |
| 03/31/2025 | $24.23 | $24.17 (-0.25%) | $24.43 | $23.54 | 337.02 K | $852.11 M |
| 03/28/2025 | $25.31 | $24.67 (-2.53%) | $25.49 | $24.44 | 646.01 K | $869.74 M |
| 03/27/2025 | $26.03 | $25.35 (-2.61%) | $26.37 | $25.33 | 383.55 K | $893.71 M |
| 03/26/2025 | $26.63 | $26.01 (-2.33%) | $26.63 | $25.81 | 543.45 K | $916.98 M |
| 03/25/2025 | $26.39 | $26.50 (0.42%) | $26.59 | $26.20 | 726.82 K | $934.26 M |
| 03/24/2025 | $25.63 | $26.40 (3%) | $26.54 | $25.54 | 1.25 M | $930.73 M |
| 03/21/2025 | $24.91 | $25.35 (1.77%) | $25.38 | $24.79 | 509.03 K | $893.71 M |
| 03/20/2025 | $24.95 | $25.00 (0.2%) | $25.28 | $24.70 | 504.51 K | $881.38 M |
| 03/19/2025 | $25.00 | $25.08 (0.32%) | $25.45 | $24.65 | 568.40 K | $884.20 M |
| 03/18/2025 | $24.79 | $25.01 (0.89%) | $25.21 | $24.48 | 740.50 K | $881.73 M |
| 03/17/2025 | $24.70 | $24.91 (0.85%) | $25.26 | $24.58 | 667.41 K | $878.20 M |
| 03/14/2025 | $24.65 | $24.77 (0.49%) | $25.08 | $24.52 | 540.41 K | $873.27 M |
| 03/13/2025 | $24.24 | $24.23 (-0.04%) | $24.49 | $23.71 | 433.77 K | $854.23 M |
| 03/12/2025 | $24.59 | $24.28 (-1.26%) | $24.83 | $24.11 | 486.42 K | $855.99 M |
| 03/11/2025 | $24.09 | $24.59 (2.08%) | $24.98 | $23.65 | 652.64 K | $866.92 M |
| 03/10/2025 | $24.10 | $24.03 (-0.29%) | $25.05 | $23.96 | 592.65 K | $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 | 580.90 K | $703.69 M |
| 03/03/2025 | $20.14 | $19.96 (-0.89%) | $20.63 | $19.83 | 323.50 K | $703.69 M |
| 02/28/2025 | $19.82 | $20.01 (0.96%) | $20.02 | $19.71 | 632.30 K | $705.45 M |
| 02/27/2025 | $19.90 | $19.94 (0.2%) | $20.03 | $19.65 | 342.80 K | $702.98 M |
| 02/26/2025 | $20.06 | $19.82 (-1.2%) | $20.06 | $19.70 | 300.82 K | $698.75 M |
| 02/25/2025 | $19.88 | $19.96 (0.4%) | $20.31 | $19.88 | 337.72 K | $703.69 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.
