5 DAY PERFORMANCE
+19.14%
1 MONTH PERFORMANCE
+27.85%
3 MONTH PERFORMANCE
+34.38%
6 MONTH PERFORMANCE
+44.46%
YEAR-TO-DATE PERFORMANCE
+104.93%
1 YEAR PERFORMANCE
+238.07%
Astronics Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $92.65 | $91.76 (-0.96%) | $92.65 | $90.82 | 40.16 K | |
| 08/13/2026 | $86.57 | $92.61 (6.98%) | $94.46 | $85.02 | 1.52 M | $4.31 B |
| 08/12/2026 | $84.22 | $87.89 (4.36%) | $92.50 | $79.50 | 2.16 M | $4.09 B |
| 08/11/2026 | $75.52 | $74.91 (-0.81%) | $77.00 | $74.09 | 780.20 K | $3.49 B |
| 08/10/2026 | $79.27 | $75.46 (-4.81%) | $79.27 | $75.12 | 462.08 K | $3.51 B |
| 08/07/2026 | $76.60 | $77.75 (1.5%) | $78.43 | $73.65 | 582.44 K | $3.59 B |
| 08/06/2026 | $76.29 | $76.04 (-0.33%) | $80.80 | $75.76 | 538.61 K | $2.91 B |
| 08/05/2026 | $76.50 | $77.14 (0.84%) | $77.69 | $76.11 | 496.70 K | $2.95 B |
| 08/04/2026 | $72.86 | $75.58 (3.73%) | $76.18 | $71.86 | 473.80 K | $2.89 B |
| 08/03/2026 | $69.71 | $71.12 (2.02%) | $71.83 | $68.98 | 448.61 K | $2.72 B |
| 07/31/2026 | $69.39 | $69.49 (0.14%) | $70.01 | $67.34 | 295.41 K | $2.66 B |
| 07/30/2026 | $67.01 | $68.41 (2.09%) | $68.83 | $65.99 | 611.92 K | $2.61 B |
| 07/29/2026 | $68.33 | $65.14 (-4.67%) | $68.43 | $64.55 | 639.82 K | $2.49 B |
| 07/28/2026 | $69.63 | $68.33 (-1.87%) | $69.63 | $66.90 | 515.20 K | $2.61 B |
| 07/27/2026 | $69.85 | $70.24 (0.56%) | $71.62 | $68.05 | 400.68 K | $2.68 B |
| 07/24/2026 | $72.05 | $69.85 (-3.05%) | $72.39 | $69.71 | 407.41 K | $2.67 B |
| 07/23/2026 | $71.07 | $71.00 (-0.1%) | $73.09 | $70.46 | 569.55 K | $2.71 B |
| 07/22/2026 | $69.00 | $70.89 (2.74%) | $71.11 | $68.37 | 391.54 K | $2.71 B |
| 07/21/2026 | $68.00 | $69.00 (1.47%) | $70.00 | $67.54 | 456.20 K | $2.64 B |
| 07/20/2026 | $67.49 | $67.25 (-0.36%) | $69.56 | $67.19 | 340.33 K | $2.57 B |
| 07/17/2026 | $64.96 | $67.26 (3.54%) | $68.36 | $64.22 | 474.58 K | $2.57 B |
| 07/16/2026 | $70.34 | $66.04 (-6.11%) | $70.48 | $65.77 | 670.15 K | $2.52 B |
| 07/15/2026 | $72.45 | $71.46 (-1.37%) | $73.35 | $69.74 | 462.37 K | $2.73 B |
| 07/14/2026 | $73.57 | $72.45 (-1.52%) | $74.21 | $72.32 | 415.63 K | $2.77 B |
| 07/13/2026 | $71.89 | $72.03 (0.19%) | $73.40 | $70.91 | 354.85 K | $2.75 B |
| 07/10/2026 | $71.18 | $72.50 (1.85%) | $73.68 | $69.96 | 874.08 K | $2.77 B |
| 07/09/2026 | $71.67 | $71.86 (0.27%) | $72.52 | $70.41 | 494.74 K | $2.75 B |
| 07/08/2026 | $69.89 | $71.17 (1.83%) | $71.99 | $69.45 | 751.30 K | $2.72 B |
| 07/07/2026 | $70.60 | $70.19 (-0.58%) | $72.41 | $69.92 | 934.20 K | $2.68 B |
| 07/06/2026 | $71.89 | $71.79 (-0.14%) | $73.19 | $70.85 | 858.38 K | $2.74 B |
| 07/02/2026 | $75.78 | $70.83 (-6.53%) | $76.16 | $70.20 | 1.10 M | $2.71 B |
| 07/01/2026 | $80.45 | $76.06 (-5.46%) | $81.61 | $75.68 | 1.11 M | $2.91 B |
| 06/30/2026 | $86.01 | $81.26 (-5.52%) | $86.19 | $75.83 | 1.75 M | $3.11 B |
| 06/29/2026 | $84.26 | $85.66 (1.66%) | $85.89 | $83.24 | 546.29 K | $3.27 B |
| 06/26/2026 | $86.34 | $84.32 (-2.34%) | $86.90 | $82.57 | 1.24 M | $3.22 B |
| 06/25/2026 | $85.69 | $87.15 (1.7%) | $88.72 | $85.12 | 600.60 K | $3.33 B |
| 06/24/2026 | $83.92 | $84.86 (1.12%) | $88.28 | $83.45 | 781.01 K | $3.24 B |
| 06/23/2026 | $79.03 | $82.70 (4.64%) | $83.75 | $78.22 | 656.20 K | $3.16 B |
| 06/22/2026 | $81.24 | $81.85 (0.75%) | $82.54 | $79.59 | 572.25 K | $3.13 B |
| 06/18/2026 | $82.54 | $80.56 (-2.4%) | $83.78 | $79.14 | 1.71 M | $3.08 B |
| 06/17/2026 | $75.02 | $80.06 (6.72%) | $81.56 | $73.51 | 997.30 K | $3.06 B |
| 06/16/2026 | $75.69 | $75.50 (-0.25%) | $77.20 | $75.00 | 517.51 K | $2.89 B |
| 06/15/2026 | $81.61 | $75.69 (-7.25%) | $82.63 | $74.83 | 964.99 K | $2.89 B |
| 06/12/2026 | $80.29 | $80.00 (-0.36%) | $83.24 | $78.83 | 1.03 M | $3.06 B |
| 06/11/2026 | $70.75 | $79.00 (11.66%) | $79.13 | $70.39 | 1.55 M | $3.02 B |
| 06/10/2026 | $70.32 | $68.62 (-2.43%) | $71.82 | $68.13 | 587.87 K | $2.62 B |
| 06/09/2026 | $71.11 | $70.49 (-0.87%) | $73.31 | $66.82 | 1.67 M | $2.69 B |
| 06/08/2026 | $72.20 | $70.27 (-2.68%) | $72.41 | $70.22 | 307.03 K | $2.69 B |
| 06/05/2026 | $71.78 | $70.60 (-1.64%) | $73.58 | $69.90 | 637.04 K | $2.70 B |
| 06/04/2026 | $70.28 | $72.78 (3.56%) | $73.86 | $69.63 | 609.00 K | $2.78 B |
| 06/03/2026 | $70.85 | $69.59 (-1.78%) | $72.11 | $68.95 | 504.36 K | $2.66 B |
| 06/02/2026 | $70.92 | $71.34 (0.6%) | $73.03 | $70.43 | 385.88 K | $2.73 B |
| 06/01/2026 | $71.88 | $70.92 (-1.34%) | $72.81 | $70.01 | 524.10 K | $2.71 B |
| 05/29/2026 | $73.27 | $72.50 (-1.05%) | $74.11 | $71.55 | 555.44 K | $2.77 B |
| 05/28/2026 | $71.55 | $73.47 (2.69%) | $75.54 | $70.30 | 629.31 K | $2.81 B |
| 05/27/2026 | $71.55 | $70.84 (-0.99%) | $72.47 | $69.47 | 751.81 K | $2.71 B |
| 05/26/2026 | $68.83 | $70.37 (2.23%) | $70.72 | $68.52 | 451.08 K | $2.69 B |
| 05/22/2026 | $67.53 | $67.38 (-0.21%) | $68.67 | $65.72 | 549.58 K | $2.58 B |
| 05/21/2026 | $70.10 | $66.57 (-5.03%) | $70.31 | $65.97 | 844.63 K | $2.54 B |
| 05/20/2026 | $67.79 | $70.82 (4.47%) | $71.89 | $67.29 | 891.84 K | $2.71 B |
| 05/19/2026 | $66.09 | $66.15 (0.09%) | $67.02 | $63.98 | 559.80 K | $2.53 B |
| 05/18/2026 | $65.82 | $66.96 (1.72%) | $67.22 | $64.88 | 753.86 K | $2.56 B |
| 05/15/2026 | $66.84 | $65.49 (-2.02%) | $68.73 | $65.43 | 582.78 K | $2.50 B |
| 05/14/2026 | $66.74 | $68.93 (3.27%) | $69.62 | $63.78 | 862.82 K | $2.63 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.
