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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.42$1.4215,112——
1986-12-30$1.38$1.3840,686——
1986-12-29$1.46$1.463,487——
1986-12-26$1.46$1.4615,112——
1986-12-24$1.42$1.4222,086——
1986-12-23$1.42$1.4219,180——
1986-12-22$1.42$1.421,744——
1986-12-19$1.42$1.421,744——
1986-12-18$1.44$1.440——
1986-12-17$1.44$1.440——
1986-12-16$1.44$1.4464,516——
1986-12-15$1.55$1.551,162——
1986-12-12$1.55$1.551,744——
1986-12-11$1.46$1.4626,155——
1986-12-10$1.51$1.511,744——
1986-12-09$1.55$1.551,744——
1986-12-08$1.42$1.428,718——
1986-12-05$1.46$1.462,325——
1986-12-04$1.46$1.4624,993——
1986-12-03$1.38$1.381,162——
1986-12-02$1.42$1.420——
1986-12-01$1.42$1.421,744——
1986-11-28$1.51$1.510——
1986-11-26$1.51$1.516,393——
1986-11-25$1.44$1.441,162——
1986-11-24$1.46$1.4611,043——
1986-11-21$1.55$1.551,162——
1986-11-20$1.44$1.445,812——
1986-11-19$1.46$1.460——
1986-11-18$1.46$1.461,744——
1986-11-17$1.46$1.464,650——
1986-11-14$1.46$1.461,744——
1986-11-13$1.55$1.551,162——
1986-11-12$1.46$1.46581——
1986-11-11$1.46$1.460——
1986-11-10$1.46$1.461,162——
1986-11-07$1.51$1.5120,343——
1986-11-06$1.46$1.463,487——
1986-11-05$1.55$1.555,231——
1986-11-04$1.53$1.5312,206——
1986-11-03$1.59$1.591,162——
1986-10-31$1.53$1.5315,112——
1986-10-30$1.59$1.592,325——
1986-10-29$1.46$1.462,325——
1986-10-28$1.59$1.597,556——
1986-10-27$1.59$1.595,812——
1986-10-24$1.55$1.554,650——
1986-10-23$1.48$1.4824,411——
1986-10-22$1.51$1.514,069——
1986-10-21$1.51$1.510——
1986-10-20$1.51$1.5110,462——
1986-10-17$1.46$1.460——
1986-10-16$1.46$1.460——
1986-10-15$1.46$1.4611,624——
1986-10-14$1.46$1.4623,249——
1986-10-13$1.46$1.46581——
1986-10-10$1.51$1.516,975——
1986-10-09$1.55$1.551,744——
1986-10-08$1.59$1.5910,462——
1986-10-07$1.46$1.461,744——
1986-10-06$1.59$1.590——
1986-10-03$1.59$1.592,906——
1986-10-02$1.46$1.460——
1986-10-01$1.46$1.468,718——
1986-09-30$1.55$1.553,487——
1986-09-29$1.55$1.5516,855——
1986-09-26$1.55$1.55581——
1986-09-25$1.55$1.558,137——
1986-09-24$1.55$1.551,744——
1986-09-23$1.55$1.5538,942——
1986-09-22$1.59$1.5912,206——
1986-09-19$1.59$1.591,162——
1986-09-18$1.59$1.59581——
1986-09-17$1.59$1.593,487——
1986-09-16$1.51$1.514,069——
1986-09-15$1.59$1.596,393——
1986-09-12$1.59$1.5914,531——
1986-09-11$1.63$1.6323,249——
1986-09-10$1.51$1.5115,112——
1986-09-09$1.51$1.514,069——
1986-09-08$1.51$1.512,906——
1986-09-05$1.59$1.594,650——
1986-09-04$1.51$1.510——
1986-09-03$1.51$1.515,231——
1986-09-02$1.59$1.591,162——
1986-08-29$1.59$1.591,162——
1986-08-28$1.55$1.550——
1986-08-27$1.55$1.558,137——
1986-08-26$1.59$1.594,069——
1986-08-25$1.51$1.512,325——
1986-08-22$1.59$1.5915,112——
1986-08-21$1.51$1.515,812——
1986-08-20$1.59$1.592,325——
1986-08-19$1.59$1.5911,043——
1986-08-18$1.46$1.460——
1986-08-15$1.46$1.460——
1986-08-14$1.46$1.46581——
1986-08-13$1.59$1.590——
1986-08-12$1.59$1.598,718——
1986-08-11$1.51$1.512,906——
1986-08-08$1.51$1.514,069——
1986-08-07$1.55$1.552,906——
1986-08-06$1.55$1.55581——
1986-08-05$1.55$1.550——
1986-08-04$1.55$1.553,487——
1986-08-01$1.68$1.684,650——
1986-07-31$1.59$1.598,137——
1986-07-30$1.63$1.631,744——
1986-07-29$1.51$1.512,906——
1986-07-28$1.63$1.631,744——
1986-07-25$1.63$1.634,069——
1986-07-24$1.51$1.513,487——
1986-07-23$1.63$1.633,487——
1986-07-22$1.63$1.635,812——
1986-07-21$1.59$1.59581——
1986-07-18$1.46$1.4624,411——
1986-07-17$1.51$1.511,162——
1986-07-16$1.42$1.422,906——
1986-07-15$1.38$1.388,137——
1986-07-14$1.55$1.5558,122——
1986-07-11$1.55$1.551,162——
1986-07-10$1.59$1.590——
1986-07-09$1.59$1.592,906——
1986-07-08$1.57$1.5711,043——
1986-07-07$1.59$1.5916,274——
1986-07-03$1.68$1.681,744——
1986-07-02$1.68$1.683,487——
1986-07-01$1.59$1.5927,899——
1986-06-30$1.68$1.684,069——
1986-06-27$1.68$1.684,069——
1986-06-26$1.63$1.6320,924——
1986-06-25$1.55$1.5510,462——
1986-06-24$1.55$1.554,069——
1986-06-23$1.68$1.6815,693——
1986-06-20$1.68$1.6811,043——
1986-06-19$1.63$1.631,162——
1986-06-18$1.59$1.598,137——
1986-06-17$1.55$1.552,325——
1986-06-16$1.63$1.6319,180——
1986-06-13$1.68$1.682,906——
1986-06-12$1.63$1.63581——
1986-06-11$1.63$1.63581——
1986-06-10$1.68$1.684,069——
1986-06-09$1.63$1.637,556——
1986-06-06$1.63$1.632,325——
1986-06-05$1.63$1.6333,130——
1986-06-04$1.63$1.6326,155——
1986-06-03$1.63$1.638,137——
1986-06-02$1.76$1.761,744——
1986-05-30$1.76$1.767,556——
1986-05-29$1.76$1.760——
1986-05-28$1.76$1.7616,274——
1986-05-27$2.04$2.040——
1986-05-23$1.63$1.6368,294——
1986-05-22$1.67$1.6722,522——
1986-05-21$1.67$1.672,180——
1986-05-20$1.67$1.6735,600——
1986-05-19$1.69$1.6910,898——
1986-05-16$1.72$1.724,359——
1986-05-15$1.75$1.7535,600——
1986-05-14$1.75$1.7510,898——
1986-05-13$1.69$1.6930,514——
1986-05-12$1.69$1.691,453——
1986-05-09$1.65$1.6545,771——
1986-05-08$1.65$1.650——
1986-05-07$1.65$1.6514,531——
1986-05-06$1.65$1.6523,975——
1986-05-05$1.65$1.6544,318——
1986-05-02$1.65$1.6566,114——
1986-05-01$1.55$1.550——
1986-04-30$1.55$1.5510,171——
1986-04-29$1.45$1.4524,702——
1986-04-28$1.46$1.465,086——
1986-04-25$1.46$1.461,453——
1986-04-24$1.46$1.462,180——
1986-04-23$1.46$1.4615,257——
1986-04-22$1.45$1.4510,171——
1986-04-21$1.46$1.464,359——
1986-04-18$1.41$1.41727——
1986-04-17$1.41$1.4113,077——
1986-04-16$1.41$1.4117,437——
1986-04-15$1.46$1.4610,898——
1986-04-14$1.46$1.4618,163——
1986-04-11$1.45$1.4542,139——
1986-04-10$1.41$1.4115,984——
1986-04-09$1.41$1.410——
1986-04-08$1.41$1.412,906——
1986-04-07$1.41$1.412,180——
1986-04-04$1.48$1.4816,710——
1986-04-03$1.41$1.415,086——
1986-04-02$1.41$1.417,992——
1986-04-01$1.41$1.4115,984——
1986-03-31$1.41$1.4123,249——
1986-03-27$1.41$1.4123,249——
1986-03-26$1.38$1.385,086——
1986-03-25$1.38$1.3813,804——
1986-03-24$1.38$1.382,906——
1986-03-21$1.38$1.389,445——
1986-03-20$1.41$1.4113,804——
1986-03-19$1.45$1.4511,624——
1986-03-18$1.48$1.4834,873——
1986-03-17$1.38$1.3815,984——
1986-03-14$1.38$1.3811,624——
1986-03-13$1.38$1.388,718——
1986-03-12$1.38$1.3829,061——
1986-03-11$1.29$1.290——
1986-03-10$1.29$1.2924,702——
1986-03-07$1.31$1.317,992——
1986-03-06$1.24$1.2427,608——
1986-03-05$1.27$1.2713,077——
1986-03-04$1.20$1.20727——
1986-03-03$1.20$1.2033,420——
1986-02-28$1.20$1.2021,069——
1986-02-27$1.27$1.2791,542——
1986-02-26$1.27$1.273,633——
1986-02-25$1.27$1.2718,163——
1986-02-24$1.31$1.3172,653——
1986-02-21$1.36$1.3634,873——
1986-02-20$1.38$1.38727——
1986-02-19$1.38$1.3818,163——
1986-02-18$1.31$1.3117,437——
1986-02-14$1.41$1.414,359——
1986-02-13$1.41$1.4112,351——
1986-02-12$1.38$1.3810,898——
1986-02-11$1.48$1.482,906——
1986-02-10$1.48$1.4816,710——
1986-02-07$1.38$1.3816,710——
1986-02-06$1.41$1.4123,249——
1986-02-05$1.48$1.4861,755——
1986-02-04$1.50$1.509,445——
1986-02-03$1.50$1.503,633——
1986-01-31$1.50$1.506,539——
1986-01-30$1.48$1.4810,171——
1986-01-29$1.48$1.4831,967——
1986-01-28$1.46$1.4637,779——
1986-01-27$1.58$1.5819,616——
1986-01-24$1.51$1.5124,702——
1986-01-23$1.46$1.4633,420——
1986-01-22$1.51$1.515,812——
1986-01-21$1.46$1.4613,077——
1986-01-20$1.46$1.467,992——
1986-01-17$1.46$1.4617,437——
1986-01-16$1.45$1.455,812——
1986-01-15$1.46$1.4629,788——
1986-01-14$1.48$1.4811,624——
1986-01-13$1.41$1.4123,249——
1986-01-10$1.41$1.4113,077——
1986-01-09$1.38$1.3810,171——
1986-01-08$1.38$1.387,992——
1986-01-07$1.45$1.4534,147——
1986-01-06$1.26$1.2661,028——
1986-01-03$1.27$1.2753,036——
1986-01-02$1.20$1.2013,804——