5 DAY PERFORMANCE
-8.86%
1 MONTH PERFORMANCE
-18.07%
3 MONTH PERFORMANCE
+19.71%
6 MONTH PERFORMANCE
+10.36%
YEAR-TO-DATE PERFORMANCE
+30.14%
1 YEAR PERFORMANCE
+29.65%
Astronics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $22.77 | $20.77 (-8.78%) | $21.79 | $20.77 | 90,535 | |
| 04/17/2025 | $22.72 | $21.76 (-4.23%) | $22.87 | $21.75 | 350,332 | $767.15 M |
| 04/16/2025 | $23.00 | $22.79 (-0.91%) | $23.43 | $22.61 | 503,800 | $803.46 M |
| 04/15/2025 | $22.61 | $23.23 (2.74%) | $23.60 | $22.38 | 319,000 | $818.97 M |
| 04/14/2025 | $23.00 | $22.81 (-0.83%) | $23.37 | $22.50 | 443,242 | $804.17 M |
| 04/11/2025 | $22.24 | $22.48 (1.08%) | $22.78 | $21.86 | 408,439 | $792.53 M |
| 04/10/2025 | $22.77 | $22.18 (-2.59%) | $22.78 | $21.80 | 405,948 | $781.96 M |
| 04/09/2025 | $21.17 | $23.01 (8.69%) | $23.23 | $21.06 | 526,667 | $811.22 M |
| 04/08/2025 | $22.73 | $21.43 (-5.72%) | $22.98 | $21.21 | 574,200 | $755.51 M |
| 04/07/2025 | $21.44 | $21.69 (1.17%) | $22.81 | $20.61 | 452,522 | $764.68 M |
| 04/04/2025 | $22.88 | $22.32 (-2.45%) | $23.40 | $21.54 | 521,700 | $786.89 M |
| 04/03/2025 | $23.96 | $23.75 (-0.88%) | $24.30 | $23.59 | 358,700 | $837.31 M |
| 04/02/2025 | $24.40 | $24.62 (0.9%) | $24.94 | $24.30 | 252,683 | $867.98 M |
| 04/01/2025 | $23.98 | $24.73 (3.13%) | $24.73 | $23.82 | 263,435 | $871.86 M |
| 03/31/2025 | $24.23 | $24.17 (-0.25%) | $24.43 | $23.54 | 337,022 | $852.11 M |
| 03/28/2025 | $25.31 | $24.67 (-2.53%) | $25.49 | $24.44 | 646,013 | $869.74 M |
| 03/27/2025 | $26.03 | $25.35 (-2.61%) | $26.37 | $25.33 | 383,550 | $893.71 M |
| 03/26/2025 | $26.63 | $26.01 (-2.33%) | $26.63 | $25.81 | 543,448 | $916.98 M |
| 03/25/2025 | $26.39 | $26.50 (0.42%) | $26.59 | $26.20 | 726,817 | $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 | 509,034 | $893.71 M |
| 03/20/2025 | $24.95 | $25.00 (0.2%) | $25.28 | $24.70 | 504,514 | $881.38 M |
| 03/19/2025 | $25.00 | $25.08 (0.32%) | $25.45 | $24.65 | 568,400 | $884.20 M |
| 03/18/2025 | $24.79 | $25.01 (0.89%) | $25.21 | $24.48 | 740,500 | $881.73 M |
| 03/17/2025 | $24.70 | $24.91 (0.85%) | $25.26 | $24.58 | 667,408 | $878.20 M |
| 03/14/2025 | $24.65 | $24.77 (0.49%) | $25.08 | $24.52 | 540,410 | $873.27 M |
| 03/13/2025 | $24.24 | $24.23 (-0.04%) | $24.49 | $23.71 | 433,769 | $854.23 M |
| 03/12/2025 | $24.59 | $24.28 (-1.26%) | $24.83 | $24.11 | 486,415 | $855.99 M |
| 03/11/2025 | $24.09 | $24.59 (2.08%) | $24.98 | $23.65 | 652,643 | $866.92 M |
| 03/10/2025 | $24.10 | $24.03 (-0.29%) | $25.05 | $23.96 | 592,646 | $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 | 580,900 | $703.69 M |
| 03/03/2025 | $20.14 | $19.96 (-0.89%) | $20.63 | $19.83 | 323,500 | $703.69 M |
| 02/28/2025 | $19.82 | $20.01 (0.96%) | $20.02 | $19.71 | 632,303 | $700.57 M |
| 02/27/2025 | $19.90 | $19.94 (0.2%) | $20.03 | $19.65 | 342,800 | $698.12 M |
| 02/26/2025 | $20.06 | $19.82 (-1.2%) | $20.06 | $19.70 | 300,816 | $693.92 M |
| 02/25/2025 | $19.88 | $19.96 (0.4%) | $20.31 | $19.88 | 337,721 | $698.82 M |
| 02/24/2025 | $20.15 | $20.00 (-0.74%) | $20.20 | $19.41 | 592,370 | $700.22 M |
| 02/21/2025 | $19.65 | $20.20 (2.8%) | $20.30 | $19.40 | 1.06 M | $707.22 M |
| 02/20/2025 | $18.85 | $18.78 (-0.37%) | $18.94 | $18.58 | 174,911 | $657.51 M |
| 02/19/2025 | $18.73 | $18.91 (0.96%) | $19.03 | $18.54 | 124,512 | $662.06 M |
| 02/18/2025 | $18.65 | $18.89 (1.29%) | $18.90 | $18.58 | 200,300 | $661.36 M |
| 02/14/2025 | $18.77 | $18.51 (-1.39%) | $18.80 | $18.28 | 146,000 | $648.05 M |
| 02/13/2025 | $18.66 | $18.71 (0.27%) | $18.95 | $18.41 | 142,300 | $655.06 M |
| 02/12/2025 | $18.57 | $18.45 (-0.65%) | $18.77 | $18.39 | 186,200 | $645.95 M |
| 02/11/2025 | $18.92 | $18.77 (-0.79%) | $19.00 | $18.62 | 226,600 | $657.16 M |
| 02/10/2025 | $19.31 | $18.90 (-2.12%) | $19.54 | $18.71 | 319,300 | $661.71 M |
| 02/07/2025 | $18.98 | $19.12 (0.74%) | $19.35 | $18.77 | 356,544 | $669.41 M |
| 02/06/2025 | $18.69 | $18.86 (0.91%) | $18.95 | $18.62 | 186,400 | $660.31 M |
| 02/05/2025 | $18.55 | $18.59 (0.22%) | $18.76 | $18.34 | 181,313 | $650.85 M |
| 02/04/2025 | $18.22 | $18.43 (1.15%) | $18.63 | $18.16 | 200,500 | $645.25 M |
| 02/03/2025 | $17.30 | $18.30 (5.78%) | $18.59 | $17.20 | 305,900 | $640.70 M |
| 01/31/2025 | $17.65 | $17.70 (0.28%) | $17.93 | $17.51 | 289,430 | $619.69 M |
| 01/30/2025 | $17.18 | $17.75 (3.32%) | $17.95 | $16.99 | 535,632 | $621.45 M |
| 01/29/2025 | $16.96 | $17.09 (0.77%) | $17.26 | $16.77 | 252,300 | $598.34 M |
| 01/28/2025 | $17.18 | $17.04 (-0.81%) | $17.35 | $16.94 | 149,805 | $596.59 M |
| 01/27/2025 | $16.99 | $17.12 (0.77%) | $17.21 | $16.77 | 200,600 | $599.39 M |
| 01/24/2025 | $17.10 | $17.12 (0.12%) | $17.27 | $16.89 | 163,500 | $599.39 M |
| 01/23/2025 | $17.18 | $17.16 (-0.12%) | $17.20 | $16.92 | 174,924 | $600.79 M |
| 01/22/2025 | $17.21 | $17.17 (-0.23%) | $17.33 | $16.88 | 208,721 | $601.14 M |
| 01/21/2025 | $17.06 | $17.35 (1.7%) | $17.50 | $17.05 | 310,500 | $607.44 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.
