5 DAY PERFORMANCE
-6.76%
1 MONTH PERFORMANCE
+7.46%
3 MONTH PERFORMANCE
+31.54%
6 MONTH PERFORMANCE
+57.47%
YEAR-TO-DATE PERFORMANCE
+218.80%
1 YEAR PERFORMANCE
+210.05%
Astronics Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $51.90 | $50.88 (-1.97%) | $52.29 | $50.69 | 386.59 K | $1.80 B |
| 12/03/2025 | $53.24 | $51.72 (-2.85%) | $53.24 | $49.51 | 900.06 K | $1.83 B |
| 12/02/2025 | $53.22 | $53.24 (0.04%) | $55.02 | $52.50 | 407.69 K | $1.88 B |
| 12/01/2025 | $53.76 | $53.15 (-1.13%) | $54.16 | $52.75 | 369.29 K | $1.88 B |
| 11/28/2025 | $55.00 | $54.57 (-0.78%) | $55.29 | $53.54 | 197.00 K | $1.93 B |
| 11/26/2025 | $51.97 | $54.63 (5.12%) | $54.95 | $51.60 | 722.00 K | $1.93 B |
| 11/25/2025 | $50.69 | $51.07 (0.75%) | $51.44 | $49.58 | 440.49 K | $1.81 B |
| 11/24/2025 | $47.88 | $50.47 (5.41%) | $50.85 | $47.58 | 800.83 K | $1.79 B |
| 11/21/2025 | $46.66 | $47.48 (1.76%) | $47.86 | $45.75 | 627.10 K | $1.68 B |
| 11/20/2025 | $50.69 | $47.13 (-7.02%) | $51.30 | $46.85 | 626.02 K | $1.67 B |
| 11/19/2025 | $50.06 | $49.36 (-1.4%) | $50.43 | $48.87 | 397.62 K | $1.75 B |
| 11/18/2025 | $49.27 | $49.59 (0.65%) | $51.18 | $49.27 | 522.70 K | $1.75 B |
| 11/17/2025 | $52.15 | $50.12 (-3.89%) | $53.42 | $49.45 | 861.30 K | $1.77 B |
| 11/14/2025 | $47.35 | $52.15 (10.14%) | $52.58 | $47.15 | 1.16 M | $1.84 B |
| 11/13/2025 | $49.09 | $49.19 (0.2%) | $50.48 | $48.12 | 1.05 M | $1.74 B |
| 11/12/2025 | $48.51 | $48.99 (0.99%) | $50.01 | $47.90 | 684.40 K | $1.73 B |
| 11/11/2025 | $47.80 | $47.94 (0.29%) | $48.00 | $46.63 | 319.10 K | $1.70 B |
| 11/10/2025 | $47.71 | $47.83 (0.25%) | $48.74 | $47.32 | 388.32 K | $1.69 B |
| 11/07/2025 | $46.62 | $46.98 (0.77%) | $47.22 | $44.91 | 447.21 K | $1.66 B |
| 11/06/2025 | $47.58 | $47.01 (-1.2%) | $48.13 | $46.69 | 707.28 K | $1.66 B |
| 11/05/2025 | $43.05 | $47.35 (9.99%) | $47.88 | $41.50 | 1.52 M | $1.67 B |
| 11/04/2025 | $47.43 | $47.99 (1.18%) | $48.94 | $47.00 | 944.41 K | $1.70 B |
| 11/03/2025 | $49.29 | $48.74 (-1.12%) | $49.75 | $48.01 | 631.96 K | $1.72 B |
| 10/31/2025 | $49.52 | $49.18 (-0.69%) | $49.87 | $48.70 | 396.50 K | $1.77 B |
| 10/30/2025 | $49.81 | $49.09 (-1.45%) | $50.60 | $49.03 | 521.62 K | $1.77 B |
| 10/29/2025 | $50.67 | $49.79 (-1.74%) | $51.75 | $49.31 | 565.20 K | $1.80 B |
| 10/28/2025 | $51.00 | $50.75 (-0.49%) | $51.56 | $50.27 | 284.20 K | $1.83 B |
| 10/27/2025 | $51.27 | $50.61 (-1.29%) | $51.88 | $50.06 | 329.06 K | $1.82 B |
| 10/24/2025 | $50.25 | $50.31 (0.12%) | $51.46 | $50.08 | 623.66 K | $1.81 B |
| 10/23/2025 | $47.37 | $49.99 (5.53%) | $50.00 | $46.90 | 708.62 K | $1.80 B |
| 10/22/2025 | $48.80 | $47.63 (-2.4%) | $49.03 | $47.32 | 435.76 K | $1.72 B |
| 10/21/2025 | $48.36 | $48.38 (0.04%) | $48.82 | $47.18 | 493.30 K | $1.74 B |
| 10/20/2025 | $47.87 | $48.25 (0.79%) | $49.12 | $47.04 | 752.85 K | $1.74 B |
| 10/17/2025 | $46.94 | $46.23 (-1.51%) | $47.98 | $45.84 | 828.12 K | $1.67 B |
| 10/16/2025 | $49.31 | $47.90 (-2.86%) | $49.45 | $47.87 | 892.12 K | $1.73 B |
| 10/15/2025 | $49.08 | $49.04 (-0.08%) | $49.96 | $47.88 | 950.81 K | $1.77 B |
| 10/14/2025 | $47.29 | $48.11 (1.73%) | $49.30 | $47.29 | 745.53 K | $1.73 B |
| 10/13/2025 | $47.04 | $48.22 (2.51%) | $48.26 | $46.72 | 631.33 K | $1.74 B |
| 10/10/2025 | $47.42 | $45.97 (-3.06%) | $48.43 | $45.81 | 709.60 K | $1.66 B |
| 10/09/2025 | $47.49 | $46.03 (-3.07%) | $47.49 | $45.94 | 418.60 K | $1.66 B |
| 10/08/2025 | $48.34 | $47.44 (-1.86%) | $48.64 | $47.15 | 710.34 K | $1.71 B |
| 10/07/2025 | $48.60 | $47.87 (-1.5%) | $48.94 | $47.55 | 868.24 K | $1.73 B |
| 10/06/2025 | $47.53 | $48.25 (1.51%) | $48.34 | $46.57 | 648.49 K | $1.74 B |
| 10/03/2025 | $46.72 | $47.23 (1.09%) | $47.50 | $46.43 | 593.08 K | $1.70 B |
| 10/02/2025 | $45.52 | $46.54 (2.24%) | $46.65 | $44.33 | 540.85 K | $1.68 B |
| 10/01/2025 | $44.50 | $44.98 (1.08%) | $46.75 | $44.25 | 845.30 K | $1.62 B |
| 09/30/2025 | $44.04 | $45.61 (3.56%) | $45.71 | $43.98 | 939.75 K | $1.64 B |
| 09/29/2025 | $45.26 | $44.04 (-2.7%) | $45.69 | $44.01 | 516.00 K | $1.59 B |
| 09/26/2025 | $43.90 | $44.71 (1.85%) | $44.80 | $43.46 | 722.45 K | $1.61 B |
| 09/25/2025 | $42.14 | $43.72 (3.75%) | $43.74 | $41.81 | 525.07 K | $1.58 B |
| 09/24/2025 | $43.00 | $42.72 (-0.65%) | $43.07 | $42.16 | 405.45 K | $1.54 B |
| 09/23/2025 | $42.74 | $42.51 (-0.54%) | $43.54 | $42.17 | 552.43 K | $1.53 B |
| 09/22/2025 | $41.48 | $42.65 (2.82%) | $42.70 | $41.33 | 489.93 K | $1.54 B |
| 09/19/2025 | $42.23 | $41.60 (-1.49%) | $42.44 | $40.89 | 903.83 K | $1.50 B |
| 09/18/2025 | $40.56 | $41.92 (3.35%) | $42.40 | $40.32 | 771.06 K | $1.51 B |
| 09/17/2025 | $39.46 | $40.08 (1.57%) | $40.48 | $39.14 | 634.26 K | $1.45 B |
| 09/16/2025 | $40.07 | $40.15 (0.2%) | $40.59 | $39.73 | 495.50 K | $1.45 B |
| 09/15/2025 | $39.72 | $40.00 (0.7%) | $40.83 | $39.41 | 560.93 K | $1.44 B |
| 09/12/2025 | $40.75 | $39.89 (-2.11%) | $40.90 | $39.27 | 1.39 M | $1.44 B |
| 09/11/2025 | $44.04 | $40.46 (-8.13%) | $44.04 | $39.24 | 2.32 M | $1.46 B |
| 09/10/2025 | $39.93 | $43.90 (9.94%) | $46.61 | $39.61 | 5.74 M | $1.58 B |
| 09/09/2025 | $38.47 | $38.29 (-0.47%) | $38.60 | $37.35 | 813.12 K | $1.38 B |
| 09/08/2025 | $38.79 | $38.39 (-1.03%) | $39.41 | $38.12 | 747.52 K | $1.38 B |
| 09/05/2025 | $39.39 | $38.68 (-1.8%) | $39.50 | $36.87 | 818.97 K | $1.39 B |
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.
