NASDAQ:ASTC | Historical Stock Price | ASTROTECH Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-12-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.23$14.25$90.91$580.15$3,702.16$23,625.001995-12-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$135.00$135.00667——
2012-12-28$121.50$121.501,004——
2012-12-27$111.00$111.003,201——
2012-12-26$111.00$111.0027——
2012-12-24$112.50$112.50195——
2012-12-21$114.00$114.00110——
2012-12-20$112.50$112.5025——
2012-12-19$112.50$112.50355——
2012-12-18$120.00$120.00131——
2012-12-17$120.00$120.0075——
2012-12-14$120.00$120.00187——
2012-12-13$121.50$121.5093——
2012-12-12$127.50$127.5057——
2012-12-11$129.00$129.001,211——
2012-12-10$127.50$127.50155——
2012-12-07$126.00$126.0071——
2012-12-06$121.50$121.50102——
2012-12-05$121.50$121.50221——
2012-12-04$126.00$126.0079——
2012-12-03$127.50$127.50125——
2012-11-30$127.50$127.50341——
2012-11-29$123.00$123.00163——
2012-11-28$120.00$120.00257——
2012-11-27$120.00$120.00413——
2012-11-26$120.00$120.00216——
2012-11-23$123.00$123.001,094——
2012-11-21$105.00$105.00554——
2012-11-20$103.50$103.501,103——
2012-11-19$103.50$103.50538——
2012-11-16$106.50$106.5081——
2012-11-15$108.00$108.00194——
2012-11-14$114.00$114.001,918——
2012-11-13$130.50$130.5069——
2012-11-12$130.50$130.50511——
2012-11-09$133.50$133.50125——
2012-11-08$135.00$135.0089——
2012-11-07$130.50$130.50137——
2012-11-06$130.50$130.50777——
2012-11-05$124.50$124.50231——
2012-11-02$127.50$127.5072——
2012-11-01$129.00$129.0029,161——
2012-10-31$135.00$135.00143——
2012-10-26$127.50$127.505——
2012-10-25$129.00$129.00121——
2012-10-24$121.50$121.50231——
2012-10-23$124.50$124.50299——
2012-10-22$130.50$130.5033——
2012-10-19$135.00$135.00456——
2012-10-18$135.00$135.00279——
2012-10-17$130.50$130.50139——
2012-10-16$129.00$129.00432——
2012-10-15$126.00$126.00171——
2012-10-12$126.00$126.00197——
2012-10-11$121.50$121.50137——
2012-10-10$123.00$123.00176——
2012-10-09$123.00$123.00487——
2012-10-08$129.00$129.00164——
2012-10-05$129.00$129.00289——
2012-10-04$123.00$123.00483——
2012-10-03$127.50$127.501,573——
2012-10-02$142.50$142.50325——
2012-10-01$142.50$142.50687——
2012-09-28$147.00$147.002,964——
2012-09-27$175.50$175.50127——
2012-09-26$174.00$174.00135——
2012-09-25$172.50$172.50393——
2012-09-24$174.00$174.00138——
2012-09-21$180.00$180.00414——
2012-09-20$172.50$172.50443——
2012-09-19$178.50$178.50169——
2012-09-18$177.00$177.00300——
2012-09-17$181.50$181.50248——
2012-09-14$180.00$180.00389——
2012-09-13$181.50$181.50169——
2012-09-12$181.50$181.5061——
2012-09-11$180.00$180.00255——
2012-09-10$181.50$181.50143——
2012-09-07$178.50$178.50443——
2012-09-06$186.00$186.00782——
2012-09-05$186.00$186.00233——
2012-09-04$181.50$181.50271——
2012-08-31$186.00$186.00111——
2012-08-30$186.00$186.00163——
2012-08-29$180.00$180.00325——
2012-08-28$177.00$177.00417——
2012-08-27$174.00$174.00327——
2012-08-24$172.50$172.50244——
2012-08-23$175.50$175.50323——
2012-08-22$177.00$177.00308——
2012-08-21$180.00$180.00925——
2012-08-20$183.00$183.003,529——
2012-08-17$187.50$187.50386——
2012-08-16$186.00$186.00295——
2012-08-15$183.00$183.00359——
2012-08-14$186.00$186.00317——
2012-08-13$174.00$174.00342——
2012-08-10$183.00$183.00329——
2012-08-09$184.50$184.50162——
2012-08-08$186.00$186.00453——
2012-08-07$186.00$186.00252——
2012-08-06$186.00$186.00171——
2012-08-03$187.50$187.50513——
2012-08-02$187.50$187.50274——
2012-08-01$186.00$186.00317——
2012-07-31$184.50$184.50748——
2012-07-30$181.50$181.50286——
2012-07-27$180.00$180.00210——
2012-07-26$175.50$175.50260——
2012-07-25$180.00$180.00378——
2012-07-24$166.50$166.50197——
2012-07-23$171.00$171.00165——
2012-07-20$174.00$174.00502——
2012-07-19$184.50$184.501,209——
2012-07-18$168.00$168.00134——
2012-07-17$165.00$165.00109——
2012-07-16$162.00$162.00163——
2012-07-13$168.00$168.00808——
2012-07-12$171.00$171.00223——
2012-07-11$168.00$168.0063——
2012-07-10$163.50$163.50107——
2012-07-09$166.50$166.50720——
2012-07-06$169.50$169.50264——
2012-07-05$159.00$159.00328——
2012-07-03$156.00$156.0072——
2012-07-02$165.00$165.0057——
2012-06-29$162.00$162.00155——
2012-06-28$169.50$169.50123——
2012-06-27$171.00$171.00169——
2012-06-26$171.00$171.0067——
2012-06-25$165.00$165.00300——
2012-06-22$160.50$160.50225——
2012-06-21$159.00$159.0056——
2012-06-20$159.00$159.00212——
2012-06-19$157.50$157.501,127——
2012-06-18$163.50$163.50117——
2012-06-15$162.00$162.00195——
2012-06-14$162.00$162.0052——
2012-06-13$160.50$160.5076——
2012-06-12$160.50$160.50255——
2012-06-11$160.50$160.50353——
2012-06-08$168.00$168.00273——
2012-06-07$171.00$171.00268——
2012-06-06$157.50$157.50204——
2012-06-05$159.00$159.0079——
2012-06-04$162.00$162.00487——
2012-06-01$153.00$153.00131——
2012-05-31$160.50$160.50662——
2012-05-30$154.50$154.50296——
2012-05-29$156.00$156.00571——
2012-05-25$159.00$159.001,011——
2012-05-24$169.50$169.50160——
2012-05-23$163.50$163.50773——
2012-05-22$171.00$171.00347——
2012-05-21$174.00$174.00254——
2012-05-18$171.00$171.00651——
2012-05-17$171.00$171.00421——
2012-05-16$186.00$186.00371——
2012-05-15$189.00$189.00987——
2012-05-14$190.50$190.50817——
2012-05-11$189.00$189.00897——
2012-05-10$195.00$195.001,347——
2012-05-09$187.50$187.501,447——
2012-05-08$177.00$177.001,680——
2012-05-07$171.00$171.006,864——
2012-05-04$142.50$142.50124——
2012-05-03$144.00$144.0087——
2012-05-02$147.00$147.00191——
2012-05-01$142.50$142.5087——
2012-04-30$147.00$147.00353——
2012-04-27$148.50$148.5088——
2012-04-26$147.00$147.00203——
2012-04-25$150.00$150.00247——
2012-04-24$153.00$153.00159——
2012-04-23$154.50$154.50678——
2012-04-20$150.00$150.00426——
2012-04-19$151.50$151.50133——
2012-04-18$151.50$151.50194——
2012-04-17$153.00$153.00178——
2012-04-16$147.00$147.00459——
2012-04-13$148.50$148.501,138——
2012-04-12$139.50$139.50176——
2012-04-11$139.50$139.501,123——
2012-04-10$132.00$132.00204——
2012-04-09$138.00$138.00703——
2012-04-05$121.50$121.50187——
2012-04-04$124.50$124.50379——
2012-04-03$127.50$127.50346——
2012-04-02$132.00$132.00601——
2012-03-30$127.50$127.50581——
2012-03-29$117.00$117.0037——
2012-03-28$114.00$114.00179——
2012-03-27$118.50$118.50382——
2012-03-26$112.50$112.50112——
2012-03-23$118.50$118.50242——
2012-03-22$115.50$115.5029——
2012-03-21$117.00$117.00352——
2012-03-20$106.50$106.50102——
2012-03-19$108.00$108.00525——
2012-03-16$109.50$109.5087——
2012-03-15$114.00$114.00197——
2012-03-14$109.50$109.5037——
2012-03-13$114.00$114.00485——
2012-03-12$112.50$112.50245——
2012-03-09$109.50$109.50139——
2012-03-08$112.50$112.5067——
2012-03-07$109.50$109.5063——
2012-03-06$108.00$108.00124——
2012-03-05$112.50$112.5038——
2012-03-02$108.00$108.0061——
2012-03-01$106.50$106.50207——
2012-02-29$112.50$112.5050——
2012-02-28$112.50$112.50261——
2012-02-27$117.00$117.0067——
2012-02-24$112.50$112.50114——
2012-02-23$118.50$118.50367——
2012-02-22$114.00$114.0083——
2012-02-21$111.00$111.00247——
2012-02-17$111.00$111.00131——
2012-02-16$111.00$111.008——
2012-02-15$106.50$106.50171——
2012-02-14$105.00$105.0061——
2012-02-13$105.00$105.0046——
2012-02-10$106.50$106.5041——
2012-02-09$112.50$112.50108——
2012-02-08$114.00$114.00466——
2012-02-07$106.50$106.50448——
2012-02-06$105.00$105.001,535——
2012-02-03$106.50$106.50463——
2012-02-02$109.50$109.50290——
2012-02-01$111.00$111.00557——
2012-01-31$105.00$105.00665——
2012-01-30$106.50$106.50984——
2012-01-27$120.00$120.007,896——
2012-01-26$90.00$90.00217——
2012-01-25$90.00$90.00144——
2012-01-24$90.00$90.00179——
2012-01-23$90.00$90.0028——
2012-01-20$90.00$90.00131——
2012-01-19$90.00$90.0051——
2012-01-18$90.00$90.0097——
2012-01-17$93.00$93.00301——
2012-01-13$90.00$90.00129——
2012-01-12$88.50$88.50128——
2012-01-11$87.00$87.0010——
2012-01-10$87.00$87.0051——
2012-01-09$90.00$90.0063——
2012-01-06$90.00$90.0026——
2012-01-05$88.50$88.5010——
2012-01-04$84.00$84.0086——
2012-01-03$85.50$85.5064——