Skip to main content
ATRO logo

Astronics Corporation

ATRONASDAQ

$61.57Today:- (-)1Y +28.54%

As of Oct 15, 2026 close

Market cap
$2.87B
P/E (TTM)
24.75
Forward P/E
-
Dividend yield
-
52-week range
$41.50$94.46
Volume (live)
-
Avg. volume (3M)
549.56K

Astronics (ATRO) Historical Stock Prices

Analyze Astronics (ATRO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Astronics (ATRO) Interactive Price Chart

Interactive historical price chart showing Astronics stock price movements and trends across multiple time periods.

Loading chart...

ATRO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ATRO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202661.5061.8658.6861.5761.57975.95K
Oct 14, 202661.5863.7360.9162.0462.04674.04K
Oct 13, 202663.0163.2961.1363.1163.11462.55K
Oct 12, 202662.8564.4962.8563.2963.29297.52K
Oct 9, 202664.4665.0362.3464.2264.22363.53K
Oct 8, 202663.7966.0463.2264.4564.45359.01K
Oct 7, 202667.4467.4464.0364.6364.63658.33K
Oct 6, 202669.0569.6666.4569.1669.16332.66K
Oct 5, 202668.2669.7467.6468.4168.41239.94K
Oct 2, 202669.9870.0068.0768.1968.19385.55K
Oct 1, 202667.4769.5166.9568.3868.38340.97K
Sep 30, 202668.0068.0066.0367.4267.42418.54K
Sep 29, 202668.2269.1065.6667.4667.46402.11K
Sep 28, 202668.5168.9867.1367.6567.65427.75K
Sep 25, 202669.5569.9568.3869.2269.22249.50K
Sep 24, 202668.4270.1867.5169.1569.15262.56K
Sep 23, 202669.1070.0268.6169.1469.14517.28K
Sep 22, 202669.0070.4168.0069.7069.70516.50K
Sep 21, 202666.7469.4866.2068.6268.62656.79K
Sep 18, 202665.0866.4764.2565.7165.711.90M
Sep 17, 202667.6568.9362.6664.9464.941.30M
Sep 16, 202666.7569.6465.6266.2866.28745.63K
Sep 15, 202670.9771.8866.2766.6466.64743.96K
Sep 14, 202671.9472.0069.8570.9770.97755.24K
Sep 11, 202674.3176.2572.6773.9873.98265.94K
Sep 10, 202674.4075.3772.5573.4973.49545.18K
Sep 9, 202675.1277.7175.0075.6075.60432.19K
Sep 8, 202675.8276.4874.0276.0076.00406.50K
Sep 4, 202674.6076.8374.5576.2676.26346.69K
Sep 3, 202674.4474.8272.3574.5374.53503.31K
Sep 2, 202674.2874.2872.2973.4673.46672.81K
Sep 1, 202673.2575.2072.7072.9972.99816.66K
Aug 31, 202674.6974.7472.5673.6773.67371.74K
Aug 28, 202678.0078.1875.4875.7175.71432.70K
Aug 27, 202677.5578.2776.1077.9977.99494.85K
Aug 26, 202674.1077.7873.7377.5177.51575.49K
Aug 25, 202677.1477.5573.6374.5074.50507.52K
Aug 24, 202676.6378.1374.5274.7574.75676.18K
Aug 21, 202676.6678.5674.2378.0078.00528.59K
Aug 20, 202681.0581.4075.9176.0676.06637.62K
Aug 19, 202686.0686.2281.0281.6781.67544.94K
Aug 18, 202691.4891.4884.7986.1286.12942.16K
Aug 17, 202693.7794.3191.8093.0593.05488.38K
Aug 14, 202692.6194.0890.5393.4593.45589.61K
Aug 13, 202686.5794.4685.0292.6192.611.52M
Aug 12, 202684.2292.5079.5087.8987.892.16M
Aug 11, 202675.5277.0074.0974.9174.91780.17K
Aug 10, 202679.2779.2775.1275.4675.46462.08K
Aug 7, 202676.6078.4373.6477.7577.75582.44K
Aug 6, 202676.2980.8075.7676.0476.04538.61K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.