Astronics Corporation (ATRO) Charts

$34.56

$0.39 (-1.12%)
Last update: 04:00 PM EST
Day's range
$34.25
Day's range
$35.93

5 DAY PERFORMANCE

-3.41%

1 MONTH PERFORMANCE

+3.10%

3 MONTH PERFORMANCE

+58.82%

6 MONTH PERFORMANCE

+104.38%

YEAR-TO-DATE PERFORMANCE

+116.54%

1 YEAR PERFORMANCE

+62.64%

Astronics Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/18/2025 $35.71 $34.56 (-3.22%) $35.93 $34.24 427.62 K $1.22 B
07/17/2025 $34.60 $34.95 (1.01%) $35.10 $34.22 330.97 K $1.23 B
07/16/2025 $35.34 $34.37 (-2.74%) $35.43 $34.25 396.92 K $1.21 B
07/15/2025 $36.14 $35.29 (-2.35%) $37.32 $34.91 936.12 K $1.24 B
07/14/2025 $36.21 $35.78 (-1.19%) $36.21 $34.56 861.33 K $1.26 B
07/11/2025 $32.85 $36.11 (9.92%) $36.48 $32.83 1.63 M $1.27 B
07/10/2025 $31.53 $31.09 (-1.4%) $31.74 $29.91 717.70 K $1.10 B
07/09/2025 $32.50 $31.73 (-2.37%) $32.60 $31.51 391.41 K $1.12 B
07/08/2025 $31.97 $31.92 (-0.16%) $32.28 $30.95 831.73 K $1.13 B
07/07/2025 $32.67 $31.88 (-2.42%) $33.09 $31.76 569.74 K $1.12 B
07/03/2025 $32.53 $32.63 (0.31%) $33.11 $32.36 444.60 K $1.15 B
07/02/2025 $32.51 $32.53 (0.06%) $32.67 $30.87 837.10 K $1.15 B
07/01/2025 $33.16 $32.43 (-2.2%) $33.35 $32.25 567.10 K $1.14 B
06/30/2025 $34.24 $33.48 (-2.22%) $34.24 $32.97 517.01 K $1.18 B
06/27/2025 $33.66 $33.44 (-0.65%) $34.60 $32.90 1.61 M $1.18 B
06/26/2025 $33.00 $33.57 (1.73%) $34.08 $32.91 413.08 K $1.18 B
06/25/2025 $33.48 $32.97 (-1.52%) $33.71 $32.83 643.84 K $1.16 B
06/24/2025 $33.99 $33.38 (-1.79%) $34.47 $32.83 567.61 K $1.18 B
06/23/2025 $33.20 $33.47 (0.81%) $34.72 $32.61 534.20 K $1.18 B
06/20/2025 $34.14 $33.07 (-3.13%) $34.42 $32.84 1.33 M $1.17 B
06/18/2025 $34.77 $33.52 (-3.6%) $35.39 $33.12 616.20 K $1.18 B
06/17/2025 $34.20 $34.50 (0.88%) $35.41 $33.87 661.44 K $1.22 B
06/16/2025 $35.47 $34.43 (-2.93%) $35.78 $34.20 678.99 K $1.21 B
06/13/2025 $35.07 $34.85 (-0.63%) $35.24 $33.32 781.13 K $1.23 B
06/12/2025 $33.49 $35.81 (6.93%) $36.32 $33.46 1.65 M $1.26 B
06/11/2025 $33.20 $33.56 (1.08%) $33.92 $32.56 486.15 K $1.18 B
06/10/2025 $33.24 $33.01 (-0.69%) $33.40 $32.57 457.31 K $1.16 B
06/09/2025 $33.50 $33.20 (-0.9%) $33.75 $32.85 441.63 K $1.17 B
06/06/2025 $32.62 $33.44 (2.51%) $33.50 $32.49 362.07 K $1.18 B
06/05/2025 $32.20 $32.31 (0.34%) $32.38 $31.92 385.79 K $1.14 B
06/04/2025 $32.21 $32.11 (-0.31%) $32.32 $31.90 331.46 K $1.13 B
06/03/2025 $32.14 $32.11 (-0.09%) $32.40 $31.87 340.51 K $1.13 B
06/02/2025 $31.32 $31.85 (1.69%) $32.01 $31.05 353.03 K $1.12 B
05/30/2025 $31.20 $31.22 (0.06%) $31.50 $30.75 292.20 K $1.10 B
05/29/2025 $31.65 $31.29 (-1.14%) $31.90 $31.13 356.44 K $1.10 B
05/28/2025 $31.74 $31.64 (-0.32%) $31.81 $31.36 367.45 K $1.12 B
05/27/2025 $30.69 $31.72 (3.36%) $31.77 $30.31 350.97 K $1.12 B
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