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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$0.86$0.868,835——
1987-12-30$0.91$0.914,650——
1987-12-29$0.81$0.8116,739——
1987-12-28$0.86$0.8612,554——
1987-12-24$1.02$1.0219,064——
1987-12-23$1.02$1.025,115——
1987-12-22$0.91$0.9110,694——
1987-12-21$0.97$0.9713,019——
1987-12-18$0.91$0.910——
1987-12-17$0.91$0.9111,624——
1987-12-16$0.86$0.8616,274——
1987-12-15$0.86$0.8610,694——
1987-12-14$0.97$0.970——
1987-12-11$0.97$0.976,975——
1987-12-10$0.91$0.912,325——
1987-12-09$1.08$1.08465——
1987-12-08$1.02$1.02930——
1987-12-07$0.97$0.9717,669——
1987-12-04$1.08$1.082,790——
1987-12-03$0.97$0.97465——
1987-12-02$1.02$1.028,835——
1987-12-01$1.13$1.133,720——
1987-11-30$1.13$1.130——
1987-11-27$1.13$1.1310,229——
1987-11-25$1.13$1.130——
1987-11-24$1.13$1.133,255——
1987-11-23$1.10$1.102,325——
1987-11-20$1.02$1.022,790——
1987-11-19$1.13$1.1315,344——
1987-11-18$1.08$1.087,440——
1987-11-17$1.08$1.0821,854——
1987-11-16$1.24$1.2426,504——
1987-11-13$1.13$1.1319,064——
1987-11-12$1.13$1.130——
1987-11-11$1.13$1.134,650——
1987-11-10$0.97$0.971,395——
1987-11-09$1.13$1.130——
1987-11-06$1.13$1.13465——
1987-11-05$1.13$1.131,860——
1987-11-04$1.13$1.138,370——
1987-11-03$1.08$1.087,440——
1987-11-02$0.97$0.974,650——
1987-10-30$0.97$0.9723,714——
1987-10-29$0.81$0.8165,562——
1987-10-28$0.70$0.7034,408——
1987-10-27$1.08$1.0811,159——
1987-10-26$1.08$1.0817,204——
1987-10-23$0.97$0.9721,854——
1987-10-22$1.18$1.1827,899——
1987-10-21$1.18$1.1813,484——
1987-10-20$1.24$1.2413,019——
1987-10-19$1.08$1.0817,204——
1987-10-16$1.08$1.085,580——
1987-10-15$1.18$1.184,185——
1987-10-14$1.29$1.291,860——
1987-10-13$1.29$1.29465——
1987-10-12$1.24$1.24930——
1987-10-09$1.29$1.29465——
1987-10-08$1.29$1.294,185——
1987-10-07$1.18$1.181,860——
1987-10-06$1.34$1.34465——
1987-10-05$1.24$1.244,650——
1987-10-02$1.34$1.34930——
1987-10-01$1.18$1.18930——
1987-09-30$1.18$1.180——
1987-09-29$1.18$1.18930——
1987-09-28$1.34$1.34465——
1987-09-25$1.26$1.260——
1987-09-24$1.26$1.2610,229——
1987-09-23$1.24$1.241,860——
1987-09-22$1.40$1.40930——
1987-09-21$1.24$1.246,510——
1987-09-18$1.40$1.400——
1987-09-17$1.40$1.4018,134——
1987-09-16$1.34$1.344,650——
1987-09-15$1.29$1.297,440——
1987-09-14$1.26$1.262,790——
1987-09-11$1.29$1.296,975——
1987-09-10$1.21$1.211,860——
1987-09-09$1.08$1.084,185——
1987-09-08$1.18$1.1813,484——
1987-09-04$1.18$1.1867,422——
1987-09-03$1.08$1.0894,855——
1987-09-02$1.02$1.0221,389——
1987-09-01$0.99$0.9942,313——
1987-08-31$1.02$1.0269,747——
1987-08-28$1.08$1.0819,994——
1987-08-27$1.13$1.1318,134——
1987-08-26$1.13$1.1312,554——
1987-08-25$1.18$1.1845,103——
1987-08-24$1.29$1.2914,879——
1987-08-21$1.29$1.2941,848——
1987-08-20$1.48$1.4813,019——
1987-08-19$1.45$1.4520,924——
1987-08-18$1.56$1.569,300——
1987-08-17$1.45$1.450——
1987-08-14$1.45$1.45930——
1987-08-13$1.45$1.4516,739——
1987-08-12$1.51$1.510——
1987-08-11$1.51$1.510——
1987-08-10$1.51$1.510——
1987-08-07$1.51$1.510——
1987-08-06$1.51$1.510——
1987-08-05$1.51$1.519,300——
1987-08-04$1.45$1.45930——
1987-08-03$1.45$1.45930——
1987-07-31$1.45$1.45930——
1987-07-30$1.45$1.45465——
1987-07-29$1.45$1.452,325——
1987-07-28$1.45$1.45465——
1987-07-27$1.56$1.566,510——
1987-07-24$1.45$1.456,975——
1987-07-23$1.51$1.511,395——
1987-07-22$1.45$1.45465——
1987-07-21$1.61$1.610——
1987-07-20$1.61$1.610——
1987-07-17$1.61$1.614,650——
1987-07-16$1.45$1.45930——
1987-07-15$1.61$1.610——
1987-07-14$1.61$1.61465——
1987-07-13$1.56$1.562,790——
1987-07-10$1.61$1.610——
1987-07-09$1.61$1.611,395——
1987-07-08$1.61$1.610——
1987-07-07$1.61$1.610——
1987-07-06$1.61$1.61930——
1987-07-02$1.56$1.560——
1987-07-01$1.56$1.560——
1987-06-30$1.56$1.5628,364——
1987-06-29$1.56$1.560——
1987-06-26$1.56$1.560——
1987-06-25$1.56$1.560——
1987-06-24$1.56$1.560——
1987-06-23$1.56$1.563,720——
1987-06-22$1.45$1.452,790——
1987-06-19$1.59$1.592,790——
1987-06-18$1.51$1.518,835——
1987-06-17$1.45$1.45930——
1987-06-16$1.45$1.456,045——
1987-06-15$1.51$1.5125,109——
1987-06-12$1.61$1.610——
1987-06-11$1.61$1.61930——
1987-06-10$1.56$1.568,370——
1987-06-09$1.56$1.566,510——
1987-06-08$1.51$1.5117,204——
1987-06-05$1.51$1.5114,414——
1987-06-04$1.61$1.610——
1987-06-03$1.61$1.61465——
1987-06-02$1.61$1.611,860——
1987-06-01$1.56$1.562,325——
1987-05-29$1.61$1.613,720——
1987-05-28$1.45$1.453,255——
1987-05-27$1.83$1.830——
1987-05-26$1.83$1.830——
1987-05-22$1.46$1.462,325——
1987-05-21$1.42$1.424,650——
1987-05-20$1.51$1.515,812——
1987-05-19$1.46$1.460——
1987-05-18$1.46$1.460——
1987-05-15$1.46$1.4616,855——
1987-05-14$1.55$1.5515,112——
1987-05-13$1.55$1.555,812——
1987-05-12$1.59$1.592,906——
1987-05-11$1.55$1.554,650——
1987-05-08$1.63$1.631,744——
1987-05-07$1.51$1.51581——
1987-05-06$1.55$1.550——
1987-05-05$1.55$1.558,718——
1987-05-04$1.63$1.634,069——
1987-05-01$1.59$1.596,975——
1987-04-30$1.68$1.685,231——
1987-04-29$1.63$1.6338,942——
1987-04-28$1.63$1.6354,054——
1987-04-27$1.66$1.6640,686——
1987-04-24$1.59$1.5938,942——
1987-04-23$1.63$1.632,325——
1987-04-22$1.68$1.6815,693——
1987-04-21$1.59$1.594,069——
1987-04-20$1.72$1.723,487——
1987-04-16$1.59$1.596,975——
1987-04-15$1.63$1.630——
1987-04-14$1.63$1.636,393——
1987-04-13$1.72$1.720——
1987-04-10$1.72$1.722,325——
1987-04-09$1.63$1.631,162——
1987-04-08$1.63$1.630——
1987-04-07$1.63$1.630——
1987-04-06$1.63$1.635,812——
1987-04-03$1.63$1.635,812——
1987-04-02$1.63$1.63581——
1987-04-01$1.66$1.6614,531——
1987-03-31$1.72$1.721,162——
1987-03-30$1.63$1.630——
1987-03-27$1.63$1.639,300——
1987-03-26$1.68$1.680——
1987-03-25$1.68$1.6827,899——
1987-03-24$1.72$1.7215,112——
1987-03-23$1.63$1.6311,043——
1987-03-20$1.61$1.6115,112——
1987-03-19$1.68$1.682,906——
1987-03-18$1.68$1.6818,018——
1987-03-17$1.63$1.635,231——
1987-03-16$1.72$1.726,393——
1987-03-13$1.72$1.720——
1987-03-12$1.72$1.720——
1987-03-11$1.72$1.7219,180——
1987-03-10$1.59$1.595,812——
1987-03-09$1.59$1.595,231——
1987-03-06$1.63$1.631,162——
1987-03-05$1.63$1.635,812——
1987-03-04$1.63$1.630——
1987-03-03$1.63$1.630——
1987-03-02$1.63$1.630——
1987-02-27$1.63$1.630——
1987-02-26$1.63$1.638,137——
1987-02-25$1.59$1.591,744——
1987-02-24$1.68$1.680——
1987-02-23$1.68$1.683,487——
1987-02-20$1.68$1.6876,721——
1987-02-19$1.57$1.5713,949——
1987-02-18$1.63$1.631,744——
1987-02-17$1.63$1.638,137——
1987-02-13$1.55$1.551,162——
1987-02-12$1.63$1.6311,043——
1987-02-11$1.55$1.550——
1987-02-10$1.55$1.554,069——
1987-02-09$1.68$1.6816,855——
1987-02-06$1.68$1.682,906——
1987-02-05$1.68$1.681,162——
1987-02-04$1.55$1.550——
1987-02-03$1.55$1.551,162——
1987-02-02$1.59$1.590——
1987-01-30$1.59$1.595,812——
1987-01-29$1.55$1.551,162——
1987-01-28$1.68$1.68581——
1987-01-27$1.55$1.552,906——
1987-01-26$1.57$1.575,812——
1987-01-23$1.55$1.551,744——
1987-01-22$1.55$1.551,162——
1987-01-21$1.55$1.551,162——
1987-01-20$1.68$1.685,812——
1987-01-19$1.63$1.634,650——
1987-01-16$1.63$1.631,162——
1987-01-15$1.63$1.631,744——
1987-01-14$1.51$1.518,137——
1987-01-13$1.63$1.636,975——
1987-01-12$1.55$1.554,069——
1987-01-09$1.55$1.558,137——
1987-01-08$1.55$1.5529,642——
1987-01-07$1.46$1.463,487——
1987-01-06$1.38$1.380——
1987-01-05$1.38$1.381,744——
1987-01-02$1.42$1.421,744——