NASDAQ:ATRO | Historical Stock Price | ASTRONICS 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.19$0.88$4.01$18.33$83.83$383.451980-03-172026-08-27

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

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.27$1.2712,351——
1985-12-30$1.27$1.274,359——
1985-12-27$1.24$1.247,992——
1985-12-26$1.24$1.248,718——
1985-12-24$1.27$1.272,906——
1985-12-23$1.27$1.270——
1985-12-20$1.27$1.2728,335——
1985-12-19$1.24$1.24105,346——
1985-12-18$1.24$1.246,539——
1985-12-17$1.20$1.2029,788——
1985-12-16$1.24$1.2421,069——
1985-12-13$1.20$1.2011,624——
1985-12-12$1.24$1.2423,975——
1985-12-11$1.17$1.17111,159——
1985-12-10$1.24$1.2443,592——
1985-12-09$1.24$1.2437,779——
1985-12-06$1.27$1.2739,232——
1985-12-05$1.24$1.24308,774——
1985-12-04$1.14$1.1424,702——
1985-12-03$1.14$1.1424,702——
1985-12-02$1.17$1.1753,036——
1985-11-29$1.17$1.171,453——
1985-11-27$1.14$1.146,539——
1985-11-26$1.20$1.203,633——
1985-11-25$1.14$1.14727——
1985-11-22$1.14$1.1418,890——
1985-11-21$1.20$1.202,180——
1985-11-20$1.20$1.202,180——
1985-11-19$1.14$1.1439,232——
1985-11-18$1.17$1.173,633——
1985-11-15$1.10$1.104,359——
1985-11-14$1.17$1.1712,351——
1985-11-13$1.20$1.200——
1985-11-12$1.20$1.203,633——
1985-11-11$1.15$1.1516,710——
1985-11-08$1.14$1.1416,710——
1985-11-07$1.14$1.1418,163——
1985-11-06$1.14$1.140——
1985-11-05$1.14$1.1430,514——
1985-11-04$1.19$1.1930,514——
1985-11-01$1.20$1.2010,898——
1985-10-31$1.20$1.20727——
1985-10-30$1.20$1.20727——
1985-10-29$1.17$1.1713,077——
1985-10-28$1.15$1.1561,028——
1985-10-25$1.26$1.2660,302——
1985-10-24$1.34$1.343,633——
1985-10-23$1.31$1.310——
1985-10-22$1.31$1.3139,959——
1985-10-21$1.20$1.203,633——
1985-10-18$1.27$1.270——
1985-10-17$1.27$1.270——
1985-10-16$1.27$1.270——
1985-10-15$1.27$1.270——
1985-10-14$1.27$1.270——
1985-10-11$1.27$1.270——
1985-10-10$1.27$1.270——
1985-10-09$1.27$1.271,453——
1985-10-08$1.20$1.200——
1985-10-07$1.20$1.2015,984——
1985-10-04$1.26$1.260——
1985-10-03$1.26$1.264,359——
1985-10-02$1.20$1.205,812——
1985-10-01$1.20$1.20727——
1985-09-30$1.24$1.24727——
1985-09-26$1.24$1.2414,531——
1985-09-25$1.20$1.20727——
1985-09-24$1.24$1.2410,898——
1985-09-23$1.26$1.267,992——
1985-09-20$1.29$1.2952,310——
1985-09-19$1.24$1.2413,077——
1985-09-18$1.17$1.1720,343——
1985-09-17$1.15$1.1532,694——
1985-09-16$1.20$1.2010,898——
1985-09-13$1.20$1.201,453——
1985-09-12$1.20$1.203,633——
1985-09-11$1.20$1.2014,531——
1985-09-10$1.17$1.173,633——
1985-09-09$1.20$1.200——
1985-09-06$1.20$1.20727——
1985-09-05$1.10$1.101,453——
1985-09-04$1.10$1.101,453——
1985-09-03$1.20$1.202,180——
1985-08-30$1.17$1.1713,077——
1985-08-29$1.20$1.200——
1985-08-28$1.20$1.201,453——
1985-08-27$1.17$1.172,180——
1985-08-26$1.24$1.243,633——
1985-08-23$1.14$1.140——
1985-08-22$1.14$1.1420,343——
1985-08-21$1.24$1.24727——
1985-08-20$1.24$1.243,633——
1985-08-19$1.20$1.200——
1985-08-16$1.20$1.205,086——
1985-08-15$1.20$1.200——
1985-08-14$1.20$1.206,539——
1985-08-13$1.20$1.201,453——
1985-08-12$1.24$1.2434,147——
1985-08-09$1.20$1.205,812——
1985-08-08$1.24$1.246,539——
1985-08-07$1.24$1.24156,930——
1985-08-06$1.24$1.2445,045——
1985-08-05$1.24$1.2423,975——
1985-08-02$1.31$1.315,086——
1985-08-01$1.31$1.313,633——
1985-07-31$1.24$1.241,453——
1985-07-30$1.24$1.243,633——
1985-07-29$1.27$1.27191,077——
1985-07-26$1.27$1.270——
1985-07-25$1.27$1.279,445——
1985-07-24$1.31$1.3147,951——
1985-07-23$1.31$1.310——
1985-07-22$1.31$1.31727——
1985-07-19$1.27$1.276,539——
1985-07-18$1.31$1.3150,130——
1985-07-17$1.31$1.311,453——
1985-07-16$1.38$1.380——
1985-07-15$1.38$1.382,180——
1985-07-12$1.27$1.272,180——
1985-07-11$1.34$1.3438,506——
1985-07-10$1.32$1.3230,514——
1985-07-09$1.32$1.3219,616——
1985-07-08$1.34$1.3440,686——
1985-07-05$1.38$1.3828,335——
1985-07-03$1.34$1.34727——
1985-07-02$1.45$1.453,633——
1985-07-01$1.45$1.4531,241——
1985-06-28$1.45$1.451,453——
1985-06-27$1.38$1.382,906——
1985-06-26$1.41$1.410——
1985-06-25$1.41$1.410——
1985-06-24$1.41$1.410——
1985-06-21$1.41$1.41727——
1985-06-20$1.41$1.412,906——
1985-06-19$1.38$1.3813,804——
1985-06-18$1.38$1.382,180——
1985-06-17$1.45$1.452,180——
1985-06-14$1.45$1.45138,767——
1985-06-13$1.41$1.4174,832——
1985-06-12$1.41$1.4126,881——
1985-06-11$1.45$1.4531,241——
1985-06-10$1.51$1.5118,163——
1985-06-07$1.48$1.483,633——
1985-06-06$1.48$1.4810,898——
1985-06-05$1.58$1.58727——
1985-06-04$1.58$1.58145,305——
1985-06-03$1.58$1.5882,824——
1985-05-31$1.58$1.581,453——
1985-05-30$1.58$1.5872,653——
1985-05-29$1.55$1.5515,984——
1985-05-28$1.45$1.451,453——
1985-05-24$1.49$1.4919,979——
1985-05-23$1.51$1.5119,071——
1985-05-22$1.51$1.5141,775——
1985-05-21$1.51$1.518,173——
1985-05-20$1.46$1.4618,163——
1985-05-17$1.51$1.516,357——
1985-05-16$1.49$1.4923,612——
1985-05-15$1.46$1.4613,622——
1985-05-14$1.46$1.4613,622——
1985-05-13$1.45$1.4516,347——
1985-05-10$1.43$1.4325,428——
1985-05-09$1.40$1.40908——
1985-05-08$1.40$1.402,724——
1985-05-07$1.40$1.4012,714——
1985-05-06$1.40$1.400——
1985-05-03$1.40$1.40908——
1985-05-02$1.46$1.4610,898——
1985-05-01$1.43$1.435,449——
1985-04-30$1.43$1.431,816——
1985-04-29$1.46$1.466,357——
1985-04-26$1.38$1.3820,888——
1985-04-25$1.32$1.3249,041——
1985-04-24$1.35$1.359,082——
1985-04-23$1.32$1.3210,898——
1985-04-22$1.35$1.354,541——
1985-04-19$1.29$1.2921,796——
1985-04-18$1.35$1.352,724——
1985-04-17$1.31$1.310——
1985-04-16$1.31$1.314,541——
1985-04-15$1.29$1.291,816——
1985-04-12$1.29$1.2934,510——
1985-04-11$1.29$1.2928,153——
1985-04-10$1.32$1.327,265——
1985-04-09$1.35$1.35908——
1985-04-08$1.32$1.3225,428——
1985-04-04$1.29$1.293,633——
1985-04-03$1.35$1.350——
1985-04-02$1.35$1.356,357——
1985-04-01$1.29$1.292,724——
1985-03-29$1.35$1.3513,622——
1985-03-28$1.35$1.35908——
1985-03-27$1.29$1.2933,602——
1985-03-26$1.29$1.290——
1985-03-25$1.29$1.2914,531——
1985-03-22$1.32$1.320——
1985-03-21$1.32$1.320——
1985-03-20$1.32$1.3220,888——
1985-03-19$1.32$1.326,357——
1985-03-18$1.29$1.2928,153——
1985-03-15$1.32$1.3219,979——
1985-03-14$1.32$1.320——
1985-03-13$1.32$1.327,265——
1985-03-12$1.32$1.3210,898——
1985-03-11$1.35$1.3536,326——
1985-03-08$1.40$1.403,633——
1985-03-07$1.36$1.3685,367——
1985-03-06$1.29$1.2949,949——
1985-03-05$1.27$1.27151,662——
1985-03-04$1.21$1.2123,612——
1985-03-01$1.21$1.2113,622——
1985-02-28$1.27$1.279,082——
1985-02-27$1.21$1.2114,531——
1985-02-26$1.24$1.2414,531——
1985-02-25$1.24$1.249,990——
1985-02-22$1.24$1.2429,969——
1985-02-21$1.13$1.1339,051——
1985-02-20$1.16$1.163,633——
1985-02-19$1.16$1.161,816——
1985-02-15$1.10$1.104,541——
1985-02-14$1.16$1.165,449——
1985-02-13$1.10$1.101,816——
1985-02-12$1.10$1.100——
1985-02-11$1.10$1.108,173——
1985-02-08$1.16$1.160——
1985-02-07$1.16$1.1618,163——
1985-02-06$1.10$1.100——
1985-02-05$1.10$1.100——
1985-02-04$1.10$1.104,541——
1985-02-01$1.10$1.1013,622——
1985-01-31$1.10$1.1024,520——
1985-01-30$1.10$1.105,449——
1985-01-29$1.10$1.107,265——
1985-01-28$1.10$1.1028,153——
1985-01-25$1.10$1.1025,428——
1985-01-24$1.07$1.0753,581——
1985-01-23$1.10$1.1026,337——
1985-01-22$1.02$1.0238,143——
1985-01-21$0.96$0.962,724——
1985-01-18$0.94$0.9416,347——
1985-01-17$0.94$0.9439,959——
1985-01-16$0.94$0.942,724——
1985-01-15$0.94$0.9419,979——
1985-01-14$0.94$0.942,724——
1985-01-11$0.94$0.947,265——
1985-01-10$0.94$0.94908——
1985-01-09$0.94$0.940——
1985-01-08$0.94$0.9438,143——
1985-01-07$0.94$0.947,265——
1985-01-04$0.91$0.9129,061——
1985-01-03$0.94$0.941,816——
1985-01-02$0.94$0.948,173——