5 DAY PERFORMANCE
+14.49%
1 MONTH PERFORMANCE
+21.94%
3 MONTH PERFORMANCE
+40.80%
6 MONTH PERFORMANCE
+104.25%
YEAR-TO-DATE PERFORMANCE
+19.49%
1 YEAR PERFORMANCE
+315.45%
Astronics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $60.06 | $64.81 (7.91%) | $65.47 | $60.06 | 1.48 M | $2.30 B |
| 01/07/2026 | $59.31 | $58.25 (-1.79%) | $59.95 | $57.90 | 842.07 K | $2.06 B |
| 01/06/2026 | $58.51 | $59.48 (1.66%) | $59.82 | $57.60 | 1.06 M | $2.11 B |
| 01/05/2026 | $57.54 | $58.13 (1.03%) | $58.90 | $56.25 | 889.95 K | $2.06 B |
| 01/02/2026 | $54.41 | $56.61 (4.04%) | $57.16 | $53.59 | 584.05 K | $2.01 B |
| 12/31/2025 | $54.73 | $54.24 (-0.9%) | $54.97 | $54.01 | 571.40 K | $1.92 B |
| 12/30/2025 | $55.25 | $54.45 (-1.45%) | $55.57 | $54.21 | 489.62 K | $1.93 B |
| 12/29/2025 | $55.58 | $54.98 (-1.08%) | $56.00 | $54.45 | 314.32 K | $1.95 B |
| 12/26/2025 | $55.27 | $55.41 (0.25%) | $56.22 | $54.44 | 337.23 K | $1.96 B |
| 12/24/2025 | $55.50 | $55.27 (-0.41%) | $55.76 | $55.01 | 207.20 K | $1.96 B |
| 12/23/2025 | $55.24 | $55.35 (0.2%) | $56.23 | $54.79 | 406.68 K | $1.96 B |
| 12/22/2025 | $55.16 | $55.71 (1%) | $56.72 | $55.00 | 698.57 K | $1.97 B |
| 12/19/2025 | $52.00 | $54.79 (5.37%) | $55.00 | $51.94 | 1.91 M | $1.94 B |
| 12/18/2025 | $51.61 | $51.94 (0.64%) | $52.90 | $51.50 | 757.70 K | $1.84 B |
| 12/17/2025 | $52.51 | $50.54 (-3.75%) | $52.79 | $50.01 | 633.41 K | $1.79 B |
| 12/16/2025 | $51.58 | $52.19 (1.18%) | $53.27 | $51.33 | 664.31 K | $1.85 B |
| 12/15/2025 | $54.67 | $52.31 (-4.32%) | $55.65 | $51.86 | 581.42 K | $1.85 B |
| 12/12/2025 | $54.99 | $54.40 (-1.07%) | $55.65 | $53.90 | 631.73 K | $1.92 B |
| 12/11/2025 | $51.65 | $54.80 (6.1%) | $55.22 | $50.93 | 588.67 K | $1.94 B |
| 12/10/2025 | $53.15 | $51.65 (-2.82%) | $53.15 | $49.68 | 766.83 K | $1.83 B |
| 12/09/2025 | $52.66 | $53.15 (0.93%) | $53.30 | $51.98 | 423.42 K | $1.88 B |
| 12/08/2025 | $51.76 | $52.65 (1.72%) | $53.78 | $51.06 | 663.00 K | $1.86 B |
| 12/05/2025 | $50.96 | $51.14 (0.35%) | $51.24 | $49.91 | 323.00 K | $1.81 B |
| 12/04/2025 | $51.72 | $50.88 (-1.62%) | $52.34 | $50.67 | 454.42 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 |
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.
