S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Astronics Corp (ATRO)

NASDAQ

$79.00-$2.85 (-3.49%)

Price as of Jun 23, 2026 9:28 AM EDT

$3.1B
Market Cap
193.46%
1-Year Change
Aerospace & Defense
Industry

1 Month
+21.47%

Low Price$75.50

High Price$96.00
3 Months
+54.07%

Low Price$62.32

High Price$96.00
1 Year
+193.46%

Low Price$30.01

High Price$96.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	81.24	82.54	79.59	81.85	+1.60%	572,250
06/18/2026	82.54	83.78	79.14	80.56	+0.62%	1,709,870
06/17/2026	75.02	81.56	73.51	80.06	+6.04%	997,294
06/16/2026	75.69	77.20	75.00	75.50	-0.25%	517,308
06/15/2026	81.61	82.63	74.83	75.69	-5.39%	964,993
06/15/2026	6:5 Split
06/12/2026	80.17	83.24	78.83	80.00	+1.27%	880,250
06/11/2026	70.64	79.13	70.39	79.00	+15.13%	1,353,291
06/10/2026	70.33	71.82	68.13	68.62	-2.66%	489,890
06/09/2026	71.11	73.31	66.83	70.49	+0.32%	1,391,397
06/08/2026	72.20	72.41	70.22	70.27	-0.47%	255,855
06/05/2026	71.78	73.58	69.90	70.60	-2.99%	530,863
06/04/2026	70.28	73.86	69.63	72.78	+4.57%	507,501
06/03/2026	70.85	72.11	68.95	69.59	-2.45%	420,281
06/02/2026	70.92	73.03	70.43	71.34	+0.60%	321,568
06/01/2026	71.88	72.81	70.01	70.92	-2.18%	436,750
05/29/2026	73.27	74.11	71.55	72.50	-1.33%	464,283
05/28/2026	71.55	75.54	70.30	73.48	+3.72%	524,424
05/27/2026	71.55	72.47	69.47	70.84	+0.68%	626,304
05/26/2026	68.83	70.72	68.52	70.37	+4.43%	375,896
05/22/2026	67.53	68.67	65.73	67.38	+1.21%	457,980
05/21/2026	70.10	70.31	65.98	66.58	-6.00%	703,733
05/20/2026	67.79	71.89	67.29	70.83	+7.07%	743,196
05/19/2026	66.19	67.02	63.98	66.15	-1.21%	466,504
05/18/2026	65.83	67.23	64.88	66.96	+2.24%	628,213
05/15/2026	66.84	68.73	65.43	65.49	-4.98%	485,646
05/14/2026	66.74	69.62	63.78	68.93	+3.27%	719,019
05/13/2026	60.83	68.01	58.90	66.74	+2.34%	1,713,916
05/12/2026	62.73	65.66	61.05	65.22	+3.26%	1,020,844
05/12/2026	$0.59 Earnings
05/11/2026	62.40	63.84	60.85	63.16	+0.95%	607,707
05/08/2026	65.92	66.07	62.49	62.57	-3.68%	545,206
05/07/2026	65.58	66.47	64.57	64.96	-0.31%	420,644
05/06/2026	63.00	65.51	62.62	65.16	+5.98%	515,209
05/05/2026	61.08	61.91	60.26	61.48	+2.33%	378,323
05/04/2026	59.34	60.34	58.61	60.08	+1.25%	509,723
05/01/2026	59.51	60.47	57.94	59.34	-0.27%	396,294
04/30/2026	56.65	59.66	56.58	59.50	+6.58%	438,401
04/29/2026	59.64	59.64	55.13	55.83	-6.40%	599,569
04/28/2026	61.02	61.30	58.02	59.64	-2.51%	277,179
04/27/2026	61.12	62.02	60.21	61.18	+0.25%	237,398
04/24/2026	60.83	61.29	58.72	61.03	+0.55%	291,429
04/23/2026	60.74	61.83	59.25	60.69	+0.22%	279,854
04/22/2026	64.63	64.64	60.08	60.56	-4.23%	585,308
04/21/2026	64.71	64.72	61.77	63.23	-2.33%	477,952
04/20/2026	63.92	65.61	62.98	64.74	+0.94%	274,377
04/17/2026	63.54	66.09	62.51	64.14	+2.83%	452,698
04/16/2026	63.38	63.96	61.36	62.38	-1.85%	410,792
04/15/2026	63.78	63.90	62.24	63.55	+0.26%	314,987
04/14/2026	62.82	63.48	61.71	63.38	+2.33%	337,515
04/13/2026	60.01	62.17	60.01	61.94	+2.54%	411,869
04/10/2026	61.81	61.81	59.83	60.41	-1.76%	289,773
04/09/2026	60.39	62.51	60.33	61.49	+1.29%	354,903
04/08/2026	63.55	64.15	59.91	60.71	+1.42%	704,147
04/07/2026	58.96	59.94	58.00	59.86	+0.50%	394,488
04/06/2026	59.11	59.88	58.33	59.56	+2.33%	383,978
04/02/2026	56.45	59.63	55.84	58.20	-1.24%	419,680
04/01/2026	56.75	59.57	56.25	58.93	+5.98%	702,106
03/31/2026	53.23	55.89	52.10	55.61	+7.08%	602,501
03/30/2026	54.20	54.59	51.24	51.93	-3.80%	538,018
03/27/2026	53.20	54.70	52.92	53.98	-0.77%	708,391
03/26/2026	55.14	56.03	54.04	54.40	-4.53%	451,342
03/25/2026	58.07	58.33	56.88	56.98	+0.77%	761,661
03/24/2026	54.41	56.58	54.02	56.55	+2.77%	653,801
03/23/2026	55.32	56.55	54.75	55.03	+3.58%	397,183
03/20/2026	57.17	57.17	52.14	53.13	-6.80%	1,490,697
03/19/2026	57.23	57.72	55.59	57.00	-1.23%	333,898
03/18/2026	58.55	59.57	57.51	57.71	-1.44%	313,817
03/17/2026	57.50	58.67	57.26	58.55	+2.27%	374,152
03/16/2026	54.28	58.35	54.28	57.25	+7.46%	973,983
03/13/2026	57.67	58.12	53.09	53.28	-5.78%	1,519,912
03/12/2026	59.46	59.49	55.00	56.54	-7.30%	1,054,500
03/11/2026	59.98	61.18	59.08	60.99	+0.05%	469,491
03/10/2026	62.13	63.07	60.73	60.96	-1.60%	469,758
03/09/2026	62.33	62.33	59.17	61.95	-2.17%	829,664
03/06/2026	61.78	64.23	61.05	63.33	+0.62%	505,767
03/05/2026	65.78	65.78	61.46	62.93	-4.75%	407,022
03/04/2026	63.91	66.82	62.69	66.08	+4.77%	702,880
03/03/2026	66.79	67.67	62.08	63.07	-6.97%	855,589
03/02/2026	67.63	69.97	65.35	67.79	+0.91%	658,971
02/27/2026	66.11	67.25	64.52	67.18	+0.52%	730,465
02/26/2026	64.68	67.17	61.16	66.83	+1.73%	930,502
02/25/2026	64.71	66.25	58.10	65.70	-0.69%	1,581,724
02/24/2026	63.44	67.23	62.50	66.16	+4.05%	641,423
02/24/2026	$0.75 Earnings
02/23/2026	64.70	64.98	62.51	63.58	-2.49%	674,148
02/20/2026	66.03	66.58	64.17	65.21	-0.80%	539,000
02/19/2026	65.29	67.71	64.73	65.73	+0.75%	465,128
02/18/2026	63.88	66.47	63.34	65.24	+1.71%	366,732
02/17/2026	63.46	64.62	62.67	64.14	+0.04%	323,621
02/13/2026	63.00	65.73	62.14	64.12	+1.38%	368,474
02/12/2026	63.58	65.74	62.35	63.24	+0.69%	416,546
02/11/2026	62.89	63.15	60.01	62.81	+1.01%	500,882
02/10/2026	64.44	64.44	61.35	62.18	-3.99%	538,557
02/09/2026	63.27	66.16	63.04	64.77	+1.49%	587,198
02/06/2026	62.83	65.35	62.27	63.82	+4.33%	591,302
02/05/2026	60.73	63.16	60.29	61.17	-1.30%	630,455
02/04/2026	66.74	67.13	59.77	61.98	-7.50%	1,055,840
02/03/2026	65.83	68.24	64.89	67.00	+4.01%	790,471
02/02/2026	63.18	65.34	62.50	64.42	+2.05%	422,541