NasdaqGS - Nasdaq Real Time Price
USD
Astronics Corporation (ATRO)
59.39
-3.49
(-5.55%)
At close: October 30 at 4:00:01 PM EDT
58.56
-0.83
(-1.40%)
After hours: October 30 at 5:06:28 PM EDT
Trade ATRO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
61.06
62.36
58.43
59.39
59.39
520,300
Oct 29, 2026
60.74
64.22
59.63
62.88
62.88
364,100
Oct 28, 2026
61.33
61.54
59.93
60.55
60.55
310,400
Oct 27, 2026
60.31
60.99
59.38
60.77
60.77
276,500
Oct 26, 2026
58.63
60.30
58.09
59.86
59.86
268,800
Oct 23, 2026
58.05
58.65
56.20
57.89
57.89
747,900
Oct 22, 2026
60.10
60.99
56.92
59.20
59.20
809,500
Oct 21, 2026
60.06
62.95
60.06
61.82
61.82
1,110,900
Oct 20, 2026
61.15
62.43
59.02
59.85
59.85
918,300
Oct 19, 2026
62.13
62.79
60.80
62.33
62.33
476,000
Oct 16, 2026
61.87
63.10
61.34
61.53
61.53
511,400
Oct 15, 2026
61.50
61.86
58.68
61.57
61.57
976,000
Oct 14, 2026
61.58
63.73
60.91
62.04
62.04
674,800
Oct 13, 2026
63.01
63.29
61.13
63.11
63.11
462,600
Oct 12, 2026
62.85
64.49
62.85
63.29
63.29
297,500
Oct 9, 2026
64.46
65.04
62.34
64.22
64.22
363,500
Oct 8, 2026
63.79
66.04
63.22
64.45
64.45
359,100
Oct 7, 2026
67.44
67.44
64.03
64.63
64.63
659,000
Oct 6, 2026
69.05
69.66
66.45
69.16
69.16
334,200
Oct 5, 2026
68.26
69.74
67.64
68.41
68.41
257,200
Oct 2, 2026
69.98
70.00
68.07
68.19
68.19
385,800
Oct 1, 2026
67.47
69.51
66.95
68.38
68.38
594,500
Sep 30, 2026
68.00
68.00
66.03
67.42
67.42
495,000
Sep 29, 2026
68.22
69.10
65.66
67.46
67.46
554,000
Sep 28, 2026
68.51
68.98
67.13
67.65
67.65
529,600
Sep 25, 2026
69.55
69.95
68.38
69.22
69.22
414,200
Sep 24, 2026
68.42
70.18
67.51
69.15
69.15
262,600
Sep 23, 2026
69.10
70.02
68.61
69.14
69.14
517,400
Sep 22, 2026
69.00
70.41
68.00
69.70
69.70
516,600
Sep 21, 2026
66.74
69.48
66.20
68.62
68.62
691,800
Sep 18, 2026
65.08
66.47
64.25
65.71
65.71
2,055,200
Sep 17, 2026
67.65
68.93
62.66
64.94
64.94
1,298,900
Sep 16, 2026
66.75
69.64
65.62
66.28
66.28
745,700
Sep 15, 2026
70.97
71.88
66.27
66.64
66.64
744,900
Sep 14, 2026
71.94
72.00
69.85
70.97
70.97
795,800
Sep 11, 2026
74.31
76.25
72.67
73.98
73.98
393,400
Sep 10, 2026
74.40
75.37
72.55
73.49
73.49
545,300
Sep 9, 2026
75.12
77.71
75.00
75.60
75.60
466,900
Sep 8, 2026
75.82
76.49
74.02
76.00
76.00
406,800
Sep 4, 2026
74.60
76.83
74.55
76.26
76.26
346,800
Sep 3, 2026
74.44
74.82
72.35
74.53
74.53
503,200
Sep 2, 2026
74.28
74.28
72.29
73.46
73.46
672,800
Sep 1, 2026
73.25
75.20
72.70
72.99
72.99
816,600
Aug 31, 2026
74.69
74.74
72.56
73.67
73.67
371,700
Aug 28, 2026
78.00
78.18
75.48
75.71
75.71
432,700
Aug 27, 2026
77.55
78.27
76.10
77.99
77.99
494,900
Aug 26, 2026
74.10
77.78
73.73
77.51
77.51
575,400
Aug 25, 2026
77.14
77.55
73.63
74.50
74.50
507,200
Aug 24, 2026
76.63
78.13
74.52
74.75
74.75
676,000
Aug 21, 2026
76.66
78.56
74.23
78.00
78.00
528,400
Aug 20, 2026
81.05
81.40
75.91
76.06
76.06
637,400
Aug 19, 2026
86.06
86.22
81.02
81.67
81.67
544,900
Aug 18, 2026
91.48
91.48
84.79
86.12
86.12
941,800
Aug 17, 2026
93.77
94.31
91.80
93.05
93.05
488,100
Aug 14, 2026
92.61
94.08
90.53
93.45
93.45
589,600
Aug 13, 2026
86.57
94.46
85.02
92.61
92.61
1,516,100
Aug 12, 2026
84.22
92.50
79.50
87.89
87.89
2,156,100
Aug 11, 2026
75.52
77.00
74.09
74.91
74.91
780,200
Aug 10, 2026
79.27
79.27
75.12
75.46
75.46
461,800
Aug 7, 2026
76.60
78.43
73.65
77.75
77.75
582,400
Aug 6, 2026
76.29
80.80
75.76
76.04
76.04
538,600
Aug 5, 2026
76.50
77.69
76.11
77.14
77.14
496,700
Aug 4, 2026
72.86
76.18
71.86
75.58
75.58
473,800
Aug 3, 2026
69.71
71.83
68.98
71.12
71.12
448,600
Jul 31, 2026
69.39
70.01
67.34
69.49
69.49
295,400
Jul 30, 2026
67.01
68.83
65.99
68.41
68.41
611,900
Jul 29, 2026
68.33
68.43
64.55
65.14
65.14
639,700
Jul 28, 2026
69.63
69.63
66.90
68.33
68.33
515,200
Jul 27, 2026
69.85
71.62
68.05
70.24
70.24
400,600
Jul 24, 2026
72.05
72.39
69.71
69.85
69.85
407,400
Jul 23, 2026
71.07
73.09
70.46
71.00
71.00
569,500
Jul 22, 2026
69.00
71.11
68.37
70.89
70.89
391,300
Jul 21, 2026
68.00
70.00
67.54
69.00
69.00
456,200
Jul 20, 2026
67.49
69.56
67.19
67.25
67.25
340,300
Jul 17, 2026
64.96
68.37
64.22
67.26
67.26
474,500
Jul 16, 2026
70.34
70.48
65.77
66.04
66.04
670,100
Jul 15, 2026
72.45
73.35
69.74
71.46
71.46
462,300
Jul 14, 2026
73.57
74.21
72.32
72.45
72.45
415,600
Jul 13, 2026
71.89
73.40
70.91
72.03
72.03
354,700
Jul 10, 2026
71.18
73.68
69.96
72.50
72.50
874,000
Jul 9, 2026
71.67
72.52
70.41
71.86
71.86
494,700
Jul 8, 2026
69.89
71.99
69.45
71.17
71.17
751,300
Jul 7, 2026
70.60
72.41
69.92
70.19
70.19
934,200
Jul 6, 2026
71.89
73.19
70.85
71.79
71.79
858,000
Jul 2, 2026
75.78
76.16
70.20
70.83
70.83
1,104,000
Jul 1, 2026
80.45
81.61
75.68
76.06
76.06
1,110,300
Jun 30, 2026
86.01
86.19
75.83
81.26
81.26
1,753,800
Jun 29, 2026
84.26
85.89
83.24
85.66
85.66
546,200
Jun 26, 2026
86.34
86.90
82.57
84.32
84.32
1,244,100
Jun 25, 2026
85.69
88.72
85.12
87.15
87.15
600,500
Jun 24, 2026
83.92
88.28
83.45
84.86
84.86
780,900
Jun 23, 2026
79.03
83.75
78.22
82.70
82.70
656,100
Jun 22, 2026
81.24
82.54
79.59
81.85
81.85
572,100
Jun 18, 2026
82.54
83.78
79.14
80.56
80.56
1,709,900
Jun 17, 2026
75.02
81.56
73.51
80.06
80.06
997,300
Jun 16, 2026
75.69
77.20
75.00
75.50
75.50
517,500
Jun 15, 2026
1253:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
81.61
82.63
74.83
75.69
75.69
964,400
Jun 12, 2026
76.78
79.72
75.50
76.62
76.62
1,102,765
Jun 11, 2026
67.65
75.78
67.41
75.66
75.66
1,621,758
Jun 10, 2026
67.35
68.79
65.24
65.71
65.71
613,469
Jun 9, 2026
68.10
70.21
64.00
67.51
67.51
1,743,424
Jun 8, 2026
69.15
69.35
67.25
67.29
67.29
320,392
Jun 5, 2026
68.74
70.47
66.94
67.61
67.61
664,842
Jun 4, 2026
67.30
70.73
66.69
69.70
69.70
635,898
Jun 3, 2026
67.86
69.06
66.03
66.65
66.65
526,385
Jun 2, 2026
67.92
69.94
67.45
68.32
68.32
402,714
Jun 1, 2026
68.84
69.73
67.05
67.92
67.92
547,185
May 29, 2026
70.17
70.97
68.52
69.43
69.43
581,768
May 28, 2026
68.52
72.35
67.33
70.37
70.37
656,572
May 27, 2026
68.52
69.40
66.53
67.85
67.85
785,005
May 26, 2026
65.92
67.73
65.62
67.39
67.39
470,877
May 22, 2026
64.67
65.76
62.94
64.53
64.53
573,749
May 21, 2026
67.13
67.34
63.18
63.76
63.76
881,486
May 20, 2026
64.92
68.85
64.45
67.83
67.83
931,104
May 19, 2026
63.39
64.19
61.27
63.35
63.35
584,274
May 18, 2026
63.04
64.38
62.14
64.13
64.13
786,759
May 15, 2026
64.01
65.83
62.66
62.72
62.72
608,081
May 14, 2026
63.92
66.67
61.09
66.01
66.01
900,782
May 13, 2026
58.26
65.13
56.40
63.92
63.92
2,147,391
May 12, 2026
60.07
62.88
58.47
62.46
62.46
1,154,890
May 11, 2026
59.76
61.14
58.28
60.49
60.49
761,448
May 8, 2026
63.13
63.27
59.85
59.92
59.92
682,885
May 7, 2026
62.80
63.66
61.84
62.21
62.21
526,887
May 6, 2026
60.34
62.74
59.98
62.40
62.40
645,546
May 5, 2026
58.50
59.30
57.71
58.88
58.88
474,010
May 4, 2026
56.83
57.79
56.13
57.54
57.54
638,654
May 1, 2026
56.99
57.91
55.49
56.83
56.83
496,439
Apr 30, 2026
54.25
57.13
54.19
56.98
56.98
549,315
Apr 29, 2026
57.12
57.12
52.79
53.46
53.46
758,441
Apr 28, 2026
58.44
58.72
55.57
57.12
57.12
347,332
Apr 27, 2026
58.53
59.39
57.66
58.59
58.59
297,462
Apr 24, 2026
58.26
58.70
56.23
58.44
58.44
365,124
Apr 23, 2026
58.17
59.21
56.74
58.12
58.12
350,589
Apr 22, 2026
61.89
61.91
57.54
58.00
58.00
733,256
Apr 21, 2026
61.97
61.98
59.15
60.56
60.56
598,809
Apr 20, 2026
61.21
62.83
60.32
62.00
62.00
343,573
Apr 17, 2026
60.85
63.30
59.86
61.43
61.43
566,983
Apr 16, 2026
60.69
61.25
58.76
59.74
59.74
514,732
Apr 15, 2026
61.08
61.20
59.61
60.86
60.86
394,444
Apr 14, 2026
60.16
60.80
59.10
60.70
60.70
422,888
Apr 13, 2026
57.47
59.55
57.47
59.32
59.32
515,610
Apr 10, 2026
59.19
59.19
57.30
57.85
57.85
363,119
Apr 9, 2026
57.84
59.86
57.77
58.89
58.89
444,564
Apr 8, 2026
60.86
61.44
57.37
58.14
58.14
882,112
Apr 7, 2026
56.46
57.41
55.55
57.33
57.33
494,309
Apr 6, 2026
56.61
57.35
55.86
57.04
57.04
481,027
Apr 2, 2026
54.06
57.11
53.48
55.74
55.74
525,884
Apr 1, 2026
54.35
57.05
53.87
56.44
56.44
879,731
Mar 31, 2026
50.98
53.53
49.90
53.26
53.26
754,557
Mar 30, 2026
51.91
52.28
49.07
49.74
49.74
674,114
Mar 27, 2026
50.95
52.39
50.68
51.70
51.70
887,500
Mar 26, 2026
52.81
53.66
51.76
52.10
52.10
565,228
Mar 25, 2026
55.61
55.86
54.48
54.57
54.57
954,285
Mar 24, 2026
52.11
54.19
51.73
54.16
54.16
819,211
Mar 23, 2026
52.98
54.16
52.43
52.70
52.70
497,692
Mar 20, 2026
54.75
54.75
49.94
50.88
50.88
1,867,847
Mar 19, 2026
54.81
55.28
53.24
54.59
54.59
418,377
Mar 18, 2026
56.07
57.05
55.08
55.27
55.27
393,066
Mar 17, 2026
55.07
56.19
54.84
56.07
56.07
468,747
Mar 16, 2026
51.99
55.88
51.99
54.83
54.83
1,219,921
Mar 13, 2026
55.23
55.66
50.85
51.02
51.02
1,904,435
Mar 12, 2026
56.94
56.98
52.67
54.15
54.15
1,321,289
Mar 11, 2026
57.45
58.59
56.58
58.41
58.41
588,033
Mar 10, 2026
59.50
60.40
58.16
58.38
58.38
588,659
Mar 9, 2026
59.70
59.70
56.66
59.33
59.33
1,039,238
Mar 6, 2026
59.16
61.52
58.47
60.65
60.65
633,392
Mar 5, 2026
63.00
63.00
58.86
60.27
60.27
508,969
Mar 4, 2026
61.21
63.99
60.04
63.28
63.28
880,608
Mar 3, 2026
63.97
64.80
59.46
60.40
60.40
1,071,566
Mar 2, 2026
64.76
67.01
62.59
64.92
64.92
825,351
Feb 27, 2026
63.31
64.41
61.80
64.34
64.34
915,317
Feb 26, 2026
61.94
64.33
58.58
64.01
64.01
1,165,917
Feb 25, 2026
61.97
63.45
55.64
62.92
62.92
1,981,620
Feb 24, 2026
60.76
64.39
59.86
63.36
63.36
803,674
Feb 23, 2026
61.96
62.23
59.86
60.89
60.89
844,397
Feb 20, 2026
63.24
63.76
61.45
62.45
62.45
675,242
Feb 19, 2026
62.53
64.84
61.99
62.95
62.95
582,520
Feb 18, 2026
61.18
63.66
60.66
62.48
62.48
459,475
Feb 17, 2026
60.77
61.89
60.02
61.43
61.43
405,471
Feb 13, 2026
60.34
62.95
59.51
61.40
61.40
461,605
Feb 12, 2026
60.89
62.96
59.71
60.57
60.57
521,875
Feb 11, 2026
60.23
60.47
57.47
60.15
60.15
627,377
Feb 10, 2026
61.72
61.72
58.75
59.55
59.55
674,866
Feb 9, 2026
60.59
63.36
60.38
62.03
62.03
735,511
Feb 6, 2026
60.17
62.59
59.63
61.12
61.12
740,899
Feb 5, 2026
58.16
60.49
57.74
58.58
58.58
790,017
Feb 4, 2026
63.92
64.29
57.24
59.35
59.35
1,322,667
Feb 3, 2026
63.05
65.36
62.15
64.17
64.17
990,246
Feb 2, 2026
60.51
62.58
59.86
61.69
61.69
529,142
Jan 30, 2026
60.73
62.07
59.46
60.45
60.45
670,731
Jan 29, 2026
62.08
62.59
60.53
61.29
61.29
485,412
Jan 28, 2026
62.92
63.13
60.00
61.13
61.13
728,118
Jan 27, 2026
62.77
63.84
62.02
62.61
62.61
586,404
Jan 26, 2026
60.26
62.10
60.12
61.92
61.92
825,727
Jan 23, 2026
61.02
61.38
58.88
60.93
60.93
735,511
Jan 22, 2026
61.13
61.45
59.78
60.62
60.62
714,711
Jan 21, 2026
59.58
60.77
58.28
60.68
60.68
966,439
Jan 20, 2026
58.46
59.62
57.94
59.19
59.19
957,167
Jan 16, 2026
58.15
60.49
56.67
59.62
59.62
1,134,466
Jan 15, 2026
56.66
58.63
55.87
57.79
57.79
1,443,331
Jan 14, 2026
54.37
57.65
53.36
57.13
57.13
2,042,014
Jan 13, 2026
55.75
56.23
52.12
53.75
53.75
2,105,165
Jan 12, 2026
52.78
56.03
52.54
55.84
55.84
1,600,457
Jan 9, 2026
52.50
53.90
51.48
52.79
52.79
1,842,787
Jan 8, 2026
47.93
52.25
47.93
51.72
51.72
1,850,806
Jan 7, 2026
47.33
47.85
46.21
46.49
46.49
1,055,026
Jan 6, 2026
46.70
47.74
45.97
47.47
47.47
1,323,419
Jan 5, 2026
45.92
47.01
44.89
46.39
46.39
1,115,045
Jan 2, 2026
43.42
45.62
42.77
45.18
45.18
731,752
Dec 31, 2025
43.68
43.87
43.10
43.29
43.29
715,964
Dec 30, 2025
44.09
44.35
43.26
43.46
43.46
613,218
Dec 29, 2025
44.36
44.69
43.46
43.88
43.88
393,818
Dec 26, 2025
44.11
44.87
43.45
44.22
44.22
422,512
Dec 24, 2025
44.29
44.50
43.90
44.11
44.11
259,622
Dec 23, 2025
44.09
44.88
43.73
44.17
44.17
509,219
Dec 22, 2025
44.02
45.27
43.89
44.46
44.46
875,095
Dec 19, 2025
41.50
43.89
41.45
43.73
43.73
2,394,107
Dec 18, 2025
41.19
42.22
41.10
41.45
41.45
949,398
Dec 17, 2025
41.91
42.13
39.91
40.34
40.34
793,650
Dec 16, 2025
41.17
42.51
40.97
41.65
41.65
832,117
Dec 15, 2025
43.63
44.41
41.39
41.75
41.75
728,494
Dec 12, 2025
43.89
44.41
43.02
43.42
43.42
791,520
Dec 11, 2025
41.22
44.07
40.65
43.74
43.74
737,140
Dec 10, 2025
42.42
42.42
39.65
41.22
41.22
960,299
Dec 9, 2025
42.03
42.54
41.48
42.42
42.42
530,395
Dec 8, 2025
41.31
42.92
40.75
42.02
42.02
830,739
Dec 5, 2025
40.67
40.89
39.83
40.81
40.81
404,719
Dec 4, 2025
41.28
41.77
40.44
40.61
40.61
569,363
Dec 3, 2025
42.49
42.49
39.51
41.28
41.28
1,127,700
Dec 2, 2025
42.47
43.91
41.90
42.49
42.49
510,723
Dec 1, 2025
42.91
43.22
42.10
42.42
42.42
462,608
Nov 28, 2025
43.89
44.13
42.73
43.55
43.55
246,841
Nov 26, 2025
41.48
43.85
41.18
43.60
43.60
904,666
Nov 25, 2025
40.45
41.05
39.57
40.76
40.76
551,696
Nov 24, 2025
38.21
40.58
37.97
40.28
40.28
1,003,402
Nov 21, 2025
37.24
38.20
36.51
37.89
37.89
785,380
Nov 20, 2025
40.45
40.94
37.39
37.61
37.61
784,253
Nov 19, 2025
39.95
40.25
39.00
39.39
39.39
497,692
Nov 18, 2025
39.32
40.85
39.32
39.58
39.58
654,943
Nov 17, 2025
41.62
42.63
39.47
40.00
40.00
1,079,209
Nov 14, 2025
37.79
41.96
37.63
41.62
41.62
1,459,369
Nov 13, 2025
39.18
40.29
38.40
39.26
39.26
1,319,409
Nov 12, 2025
38.72
39.91
38.23
39.10
39.10
857,553
Nov 11, 2025
38.15
38.31
37.21
38.26
38.26
399,832
Nov 10, 2025
38.08
38.90
37.77
38.17
38.17
486,540
Nov 7, 2025
37.21
37.69
35.84
37.49
37.49
560,342
Nov 6, 2025
37.97
38.41
37.26
37.52
37.52
886,122
Nov 5, 2025
34.36
38.21
33.12
37.79
37.79
1,903,182
Nov 4, 2025
37.85
39.06
37.51
38.30
38.30
1,183,333
Nov 3, 2025
39.34
39.70
38.32
38.90
38.90
791,771
Oct 31, 2025
39.52
39.80
38.87
39.25
39.25
496,815
