Astronics CorporationATRONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $75.82 | $78.41 | $75.00 | $77.30 | 422,154 |
| 1/30/2026 | $76.10 | $77.77 | $74.50 | $75.75 | 535,362 |
| 1/29/2026 | $77.78 | $78.43 | $75.84 | $76.80 | 387,445 |
| 1/28/2026 | $78.84 | $79.10 | $75.18 | $76.59 | 581,100 |
| 1/27/2026 | $78.65 | $79.99 | $77.71 | $78.45 | 468,225 |
| 1/26/2026 | $75.50 | $77.81 | $75.33 | $77.58 | 659,109 |
| 1/23/2026 | $76.46 | $76.91 | $73.78 | $76.34 | 587,000 |
| 1/22/2026 | $76.60 | $77.00 | $74.91 | $75.96 | 570,518 |
| 1/21/2026 | $74.66 | $76.14 | $73.02 | $76.03 | 771,300 |
| 1/20/2026 | $73.25 | $74.71 | $72.60 | $74.17 | 763,900 |
| 1/16/2026 | $72.86 | $75.80 | $71.01 | $74.71 | 905,400 |
| 1/15/2026 | $71.00 | $73.46 | $70.00 | $72.41 | 1.15M |
| 1/14/2026 | $68.13 | $72.24 | $66.86 | $71.58 | 1.63M |
| 1/13/2026 | $69.86 | $70.45 | $65.31 | $67.35 | 1.68M |
| 1/12/2026 | $66.13 | $70.21 | $65.83 | $69.97 | 1.28M |
| 1/9/2026 | $65.78 | $67.54 | $64.50 | $66.15 | 1.47M |
| 1/8/2026 | $60.06 | $65.47 | $60.06 | $64.81 | 1.48M |
| 1/7/2026 | $59.31 | $59.95 | $57.90 | $58.25 | 842,073 |
| 1/6/2026 | $58.51 | $59.82 | $57.60 | $59.48 | 1.06M |
| 1/5/2026 | $57.54 | $58.90 | $56.25 | $58.13 | 889,947 |
| 1/2/2026 | $54.41 | $57.16 | $53.59 | $56.61 | 584,049 |
| 12/31/2025 | $54.73 | $54.97 | $54.01 | $54.24 | 571,402 |
| 12/30/2025 | $55.25 | $55.57 | $54.21 | $54.45 | 489,619 |
| 12/29/2025 | $55.58 | $56.00 | $54.45 | $54.98 | 314,321 |
| 12/26/2025 | $55.27 | $56.22 | $54.44 | $55.41 | 337,228 |
| 12/24/2025 | $55.50 | $55.76 | $55.01 | $55.27 | 207,201 |
| 12/23/2025 | $55.24 | $56.23 | $54.79 | $55.35 | 406,683 |
| 12/22/2025 | $55.16 | $56.72 | $55.00 | $55.71 | 698,568 |
| 12/19/2025 | $52.00 | $55.00 | $51.94 | $54.79 | 1.91M |
| 12/18/2025 | $51.61 | $52.90 | $51.50 | $51.94 | 757,703 |
| 12/17/2025 | $52.51 | $52.79 | $50.01 | $50.54 | 633,410 |
| 12/16/2025 | $51.58 | $53.27 | $51.33 | $52.19 | 664,310 |
| 12/15/2025 | $54.67 | $55.65 | $51.86 | $52.31 | 581,423 |
| 12/12/2025 | $54.99 | $55.65 | $53.90 | $54.40 | 631,733 |
| 12/11/2025 | $51.65 | $55.22 | $50.93 | $54.80 | 588,669 |
| 12/10/2025 | $53.15 | $53.15 | $49.68 | $51.65 | 766,827 |
| 12/9/2025 | $52.66 | $53.30 | $51.98 | $53.15 | 423,421 |
| 12/8/2025 | $51.76 | $53.78 | $51.06 | $52.65 | 663,000 |
| 12/5/2025 | $50.96 | $51.24 | $49.91 | $51.14 | 323,000 |
| 12/4/2025 | $51.72 | $52.34 | $50.67 | $50.88 | 454,415 |
| 12/3/2025 | $53.24 | $53.24 | $49.51 | $51.72 | 900,056 |
| 12/2/2025 | $53.22 | $55.02 | $52.50 | $53.24 | 407,692 |
| 12/1/2025 | $53.76 | $54.16 | $52.75 | $53.15 | 369,293 |
| 11/28/2025 | $55.00 | $55.29 | $53.54 | $54.57 | 197,000 |
| 11/26/2025 | $51.97 | $54.95 | $51.60 | $54.63 | 722,004 |
| 11/25/2025 | $50.69 | $51.44 | $49.58 | $51.07 | 440,488 |
| 11/24/2025 | $47.88 | $50.85 | $47.58 | $50.47 | 800,829 |
| 11/21/2025 | $46.66 | $47.86 | $45.75 | $47.48 | 627,095 |
| 11/20/2025 | $50.69 | $51.30 | $46.85 | $47.13 | 626,024 |
| 11/19/2025 | $50.06 | $50.43 | $48.87 | $49.36 | 397,620 |
| 11/18/2025 | $49.27 | $51.18 | $49.27 | $49.59 | 522,700 |
| 11/17/2025 | $52.15 | $53.42 | $49.45 | $50.12 | 861,300 |
| 11/14/2025 | $47.35 | $52.58 | $47.15 | $52.15 | 1.16M |
| 11/13/2025 | $49.09 | $50.48 | $48.12 | $49.19 | 1.05M |
| 11/12/2025 | $48.51 | $50.01 | $47.90 | $48.99 | 684,400 |
| 11/11/2025 | $47.80 | $48.00 | $46.63 | $47.94 | 319,100 |
| 11/10/2025 | $47.71 | $48.74 | $47.32 | $47.83 | 388,317 |
| 11/7/2025 | $46.62 | $47.22 | $44.91 | $46.98 | 447,209 |
| 11/6/2025 | $47.58 | $48.13 | $46.69 | $47.01 | 707,276 |
| 11/5/2025 | $43.05 | $47.88 | $41.50 | $47.35 | 1.52M |
| 11/4/2025 | $47.43 | $48.94 | $47.00 | $47.99 | 944,410 |