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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$54.00$54.001,407——
2019-12-30$54.30$54.303,473——
2019-12-27$54.60$54.60467——
2019-12-26$54.60$54.60370——
2019-12-24$55.80$55.80260——
2019-12-23$54.30$54.301,333——
2019-12-20$55.50$55.501,693——
2019-12-19$54.90$54.901,567——
2019-12-18$53.40$53.40733——
2019-12-17$54.00$54.001,053——
2019-12-16$55.80$55.80497——
2019-12-13$54.60$54.601,377——
2019-12-12$55.80$55.80893——
2019-12-11$57.30$57.30960——
2019-12-10$55.80$55.80793——
2019-12-09$57.00$57.001,913——
2019-12-06$56.40$56.402,007——
2019-12-05$55.80$55.801,880——
2019-12-04$55.50$55.501,057——
2019-12-03$55.80$55.802,923——
2019-12-02$59.70$59.7014,043——
2019-11-29$63.00$63.0010,307——
2019-11-27$53.10$53.104,837——
2019-11-26$52.20$52.202,960——
2019-11-25$52.50$52.506,110——
2019-11-22$49.80$49.8033,707——
2019-11-21$45.30$45.303,603——
2019-11-20$46.20$46.206,327——
2019-11-19$47.40$47.4013,033——
2019-11-18$54.60$54.6019,827——
2019-11-15$58.50$58.5089,343——
2019-11-14$51.30$51.30965,523——
2019-11-13$35.70$35.70653——
2019-11-12$36.30$36.301,510——
2019-11-11$36.90$36.901,513——
2019-11-08$36.00$36.00563——
2019-11-07$36.30$36.301,730——
2019-11-06$39.60$39.60200——
2019-11-05$39.90$39.90710——
2019-11-04$41.10$41.10507——
2019-11-01$44.10$44.10170——
2019-10-31$46.50$46.5097——
2019-10-30$44.40$44.40133——
2019-10-29$42.90$42.901,290——
2019-10-28$43.50$43.501,577——
2019-10-25$45.30$45.30277——
2019-10-24$48.00$48.0080——
2019-10-23$47.10$47.10120——
2019-10-22$47.10$47.10197——
2019-10-21$47.40$47.40513——
2019-10-18$48.90$48.90643——
2019-10-17$50.40$50.40103——
2019-10-16$50.40$50.401,200——
2019-10-15$49.80$49.80570——
2019-10-14$52.50$52.503,363——
2019-10-11$55.50$55.501,103——
2019-10-10$56.10$56.10263——
2019-10-09$55.80$55.801,553——
2019-10-08$53.70$53.70560——
2019-10-07$48.30$48.302,900——
2019-10-04$46.20$46.201,413——
2019-10-03$45.00$45.00867——
2019-10-02$46.80$46.80620——
2019-10-01$45.00$45.001,247——
2019-09-30$53.10$53.101,207——
2019-09-27$58.50$58.50477——
2019-09-26$56.70$56.70577——
2019-09-25$57.00$57.00473——
2019-09-24$60.30$60.301,610——
2019-09-23$60.30$60.301,980——
2019-09-20$63.60$63.6035,560——
2019-09-19$64.50$64.50247——
2019-09-18$64.20$64.20247——
2019-09-17$64.80$64.80297——
2019-09-16$67.80$67.80330——
2019-09-13$64.80$64.80197——
2019-09-12$64.80$64.80330——
2019-09-11$65.40$65.40297——
2019-09-10$64.50$64.50640——
2019-09-09$69.00$69.00400——
2019-09-06$67.20$67.20267——
2019-09-05$69.00$69.00130——
2019-09-04$66.90$66.90473——
2019-09-03$66.00$66.00353——
2019-08-30$69.00$69.00280——
2019-08-29$68.70$68.70213——
2019-08-28$70.50$70.50303——
2019-08-27$72.90$72.90223——
2019-08-26$73.20$73.20457——
2019-08-23$71.40$71.4047——
2019-08-22$67.20$67.2057——
2019-08-21$73.80$73.8063——
2019-08-20$72.00$72.00790——
2019-08-19$69.60$69.60960——
2019-08-16$72.90$72.90630——
2019-08-15$73.80$73.80547——
2019-08-14$70.20$70.20210——
2019-08-13$69.60$69.60207——
2019-08-12$70.50$70.50380——
2019-08-09$68.40$68.40253——
2019-08-08$69.60$69.60260——
2019-08-07$68.40$68.40237——
2019-08-06$69.90$69.90477——
2019-08-05$71.10$71.10273——
2019-08-02$69.90$69.90180——
2019-08-01$73.50$73.50227——
2019-07-31$81.30$81.30333——
2019-07-30$76.80$76.8097——
2019-07-29$78.00$78.00110——
2019-07-26$75.00$75.00353——
2019-07-25$74.10$74.10183——
2019-07-24$77.40$77.40137——
2019-07-23$76.50$76.50100——
2019-07-22$76.50$76.50240——
2019-07-19$75.90$75.90467——
2019-07-18$73.50$73.50770——
2019-07-17$76.50$76.50167——
2019-07-16$76.80$76.80117——
2019-07-15$77.40$77.40203——
2019-07-12$78.60$78.60327——
2019-07-11$84.30$84.30373——
2019-07-10$82.50$82.50747——
2019-07-09$76.80$76.80163——
2019-07-08$84.00$84.00357——
2019-07-05$78.60$78.60197——
2019-07-03$75.00$75.00113——
2019-07-02$74.10$74.10400——
2019-07-01$74.10$74.10420——
2019-06-28$75.00$75.00833——
2019-06-27$83.10$83.10437——
2019-06-26$85.80$85.80860——
2019-06-25$88.20$88.20357——
2019-06-24$87.60$87.60257——
2019-06-21$89.40$89.40337——
2019-06-20$93.90$93.90600——
2019-06-19$94.20$94.20237——
2019-06-18$96.00$96.00217——
2019-06-17$93.60$93.60340——
2019-06-14$91.50$91.50763——
2019-06-13$93.30$93.30117——
2019-06-12$95.70$95.70197——
2019-06-11$99.00$99.00403——
2019-06-10$107.40$107.40303——
2019-06-07$104.40$104.40347——
2019-06-06$107.10$107.10203——
2019-06-05$106.80$106.80103——
2019-06-04$109.50$109.5067——
2019-06-03$109.20$109.20247——
2019-05-31$105.30$105.30203——
2019-05-30$105.30$105.30253——
2019-05-29$110.40$110.40313——
2019-05-28$111.90$111.9097——
2019-05-24$117.00$117.0090——
2019-05-23$114.60$114.60777——
2019-05-22$119.40$119.40227——
2019-05-21$112.80$112.80203——
2019-05-20$116.70$116.70100——
2019-05-17$116.70$116.70220——
2019-05-16$110.70$110.70243——
2019-05-15$115.20$115.20197——
2019-05-14$116.70$116.70313——
2019-05-13$116.10$116.10247——
2019-05-10$115.20$115.20300——
2019-05-09$119.70$119.70100——
2019-05-08$113.10$113.10177——
2019-05-07$120.00$120.00390——
2019-05-06$126.90$126.9087——
2019-05-03$128.40$128.401,200——
2019-05-02$133.20$133.20333——
2019-05-01$120.90$120.90343——
2019-04-30$119.40$119.40100——
2019-04-29$117.60$117.60297——
2019-04-26$112.50$112.50660——
2019-04-25$128.70$128.70383——
2019-04-24$127.50$127.50613——
2019-04-23$116.40$116.40120——
2019-04-22$120.60$120.60560——
2019-04-18$120.00$120.00637——
2019-04-17$108.90$108.90207——
2019-04-16$109.50$109.501,203——
2019-04-15$111.30$111.30247——
2019-04-12$106.50$106.50337——
2019-04-11$107.40$107.40257——
2019-04-10$109.50$109.50627——
2019-04-09$113.40$113.40140——
2019-04-08$114.90$114.90957——
2019-04-05$105.60$105.60427——
2019-04-04$102.00$102.00200——
2019-04-03$105.00$105.00710——
2019-04-02$107.10$107.10407——
2019-04-01$110.10$110.10280——
2019-03-29$109.20$109.2090——
2019-03-28$114.60$114.60167——
2019-03-27$111.00$111.00113——
2019-03-26$109.80$109.80117——
2019-03-25$113.70$113.70227——
2019-03-22$115.80$115.80353——
2019-03-21$113.40$113.40267——
2019-03-20$116.40$116.40350——
2019-03-19$113.40$113.40517——
2019-03-18$111.30$111.30107——
2019-03-15$112.20$112.20570——
2019-03-14$111.30$111.30280——
2019-03-13$109.50$109.50427——
2019-03-12$108.60$108.60263——
2019-03-11$104.70$104.701,957——
2019-03-08$117.30$117.30683——
2019-03-07$123.00$123.00333——
2019-03-06$126.90$126.90340——
2019-03-05$126.30$126.30603——
2019-03-04$132.60$132.60360——
2019-03-01$128.10$128.10810——
2019-02-28$132.30$132.30330——
2019-02-27$127.80$127.80563——
2019-02-26$129.30$129.301,613——
2019-02-25$131.10$131.101,183——
2019-02-22$136.20$136.201,063——
2019-02-21$139.80$139.807,983——
2019-02-20$151.50$151.5017,553——
2019-02-19$142.50$142.50817——
2019-02-15$144.60$144.60470——
2019-02-14$147.00$147.00327——
2019-02-13$146.10$146.101,163——
2019-02-12$147.00$147.002,527——
2019-02-11$146.70$146.70460——
2019-02-08$147.00$147.00150——
2019-02-07$150.30$150.30227——
2019-02-06$147.00$147.00347——
2019-02-05$146.10$146.10263——
2019-02-04$147.90$147.90860——
2019-02-01$143.40$143.40503——
2019-01-31$152.10$152.101,033——
2019-01-30$150.60$150.60553——
2019-01-29$150.30$150.30657——
2019-01-28$150.30$150.303,670——
2019-01-25$154.50$154.501,030——
2019-01-24$151.50$151.50973——
2019-01-23$146.40$146.40293——
2019-01-22$141.30$141.30407——
2019-01-18$150.00$150.001,350——
2019-01-17$138.60$138.60900——
2019-01-16$130.80$130.801,123——
2019-01-15$132.30$132.301,937——
2019-01-14$130.50$130.501,813——
2019-01-11$146.10$146.10617——
2019-01-10$141.90$141.901,347——
2019-01-09$150.90$150.902,063——
2019-01-08$151.20$151.201,547——
2019-01-07$154.50$154.504,647——
2019-01-04$156.30$156.302,730——
2019-01-03$152.40$152.401,697——
2019-01-02$138.60$138.601,377——