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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.85$2.856,087——
1998-12-30$2.96$2.961,353——
1998-12-29$3.03$3.0479,807——
1998-12-28$2.81$2.813,720——
1998-12-24$2.59$2.593,043——
1998-12-23$2.59$2.5914,879——
1998-12-22$2.74$2.7455,797——
1998-12-21$2.66$2.672,367——
1998-12-18$2.66$2.6714,541——
1998-12-17$2.66$2.6711,498——
1998-12-16$2.59$2.5921,981——
1998-12-15$2.66$2.6716,908——
1998-12-14$2.66$2.6715,556——
1998-12-11$2.66$2.672,367——
1998-12-10$2.74$2.747,778——
1998-12-09$2.74$2.7422,657——
1998-12-08$2.74$2.7432,126——
1998-12-07$2.74$2.7416,908——
1998-12-04$2.66$2.6749,710——
1998-12-03$2.77$2.785,072——
1998-12-02$2.81$2.8125,024——
1998-12-01$2.85$2.856,763——
1998-11-30$3.10$3.1126,039——
1998-11-27$3.44$3.4412,512——
1998-11-25$3.23$3.2410,483——
1998-11-24$3.27$3.28138,310——
1998-11-23$3.10$3.1117,585——
1998-11-20$3.03$3.0445,314——
1998-11-19$2.99$3.001,691——
1998-11-18$2.88$2.8926,715——
1998-11-17$2.81$2.818,792——
1998-11-16$2.85$2.855,411——
1998-11-13$2.81$2.8135,507——
1998-11-12$2.74$2.7411,498——
1998-11-11$2.85$2.85676——
1998-11-10$2.85$2.851,353——
1998-11-09$2.81$2.812,367——
1998-11-06$2.81$2.810——
1998-11-05$2.81$2.810——
1998-11-04$2.81$2.8116,570——
1998-11-03$2.62$2.638,454——
1998-11-02$2.81$2.810——
1998-10-30$2.81$2.818,116——
1998-10-29$2.70$2.701,014——
1998-10-28$2.70$2.700——
1998-10-27$2.70$2.70338——
1998-10-26$3.03$3.043,720——
1998-10-23$2.99$3.000——
1998-10-22$2.99$3.001,353——
1998-10-21$2.66$2.673,382——
1998-10-20$3.03$3.047,440——
1998-10-19$3.01$3.0265,942——
1998-10-16$2.66$2.670——
1998-10-15$2.66$2.670——
1998-10-14$2.66$2.6711,498——
1998-10-13$2.39$2.392,604——
1998-10-12$2.45$2.464,464——
1998-10-09$2.42$2.424,464——
1998-10-08$2.42$2.4215,623——
1998-10-07$2.42$2.4234,594——
1998-10-06$2.55$2.56372——
1998-10-05$2.65$2.6618,599——
1998-10-02$2.69$2.69372——
1998-10-01$2.72$2.7313,019——
1998-09-30$2.59$2.595,952——
1998-09-29$2.45$2.465,580——
1998-09-28$2.44$2.4459,517——
1998-09-25$2.49$2.4934,594——
1998-09-24$2.52$2.527,068——
1998-09-23$2.62$2.629,672——
1998-09-22$2.48$2.482,232——
1998-09-21$2.45$2.4612,275——
1998-09-18$2.55$2.5617,483——
1998-09-17$2.55$2.560——
1998-09-16$2.55$2.5611,531——
1998-09-15$2.55$2.565,208——
1998-09-14$2.62$2.623,720——
1998-09-11$2.57$2.575,208——
1998-09-10$2.69$2.6912,647——
1998-09-09$2.89$2.898,556——
1998-09-08$2.55$2.5630,874——
1998-09-04$2.49$2.4921,947——
1998-09-03$2.55$2.5655,425——
1998-09-02$2.59$2.5954,309——
1998-09-01$2.62$2.6254,309——
1998-08-31$2.62$2.6214,879——
1998-08-28$2.62$2.6219,715——
1998-08-27$2.72$2.7376,256——
1998-08-26$2.76$2.7624,923——
1998-08-25$2.82$2.8323,063——
1998-08-24$3.02$3.0329,387——
1998-08-21$3.02$3.0312,275——
1998-08-20$2.96$2.967,440——
1998-08-19$3.02$3.034,092——
1998-08-18$2.99$3.0012,275——
1998-08-17$3.19$3.2017,483——
1998-08-14$3.09$3.106,696——
1998-08-13$3.23$3.2318,227——
1998-08-12$3.23$3.2327,155——
1998-08-11$3.16$3.16101,923——
1998-08-10$3.21$3.21124,614——
1998-08-07$2.69$2.6937,942——
1998-08-06$2.55$2.569,300——
1998-08-05$2.69$2.6926,783——
1998-08-04$2.55$2.5684,440——
1998-08-03$2.89$2.895,952——
1998-07-31$2.96$2.961,860——
1998-07-30$3.09$3.1047,242——
1998-07-29$3.19$3.2014,507——
1998-07-28$3.23$3.2325,295——
1998-07-27$3.49$3.5029,387——
1998-07-24$3.39$3.40744——
1998-07-23$3.49$3.50146,561——
1998-07-22$3.29$3.302,976——
1998-07-21$3.61$3.62106,759——
1998-07-20$3.46$3.4713,763——
1998-07-17$3.43$3.4321,575——
1998-07-16$3.29$3.300——
1998-07-15$3.29$3.304,092——
1998-07-14$3.46$3.475,580——
1998-07-13$3.49$3.50372——
1998-07-10$3.43$3.433,348——
1998-07-09$3.43$3.435,952——
1998-07-08$3.61$3.6297,087——
1998-07-07$3.39$3.4036,454——
1998-07-06$3.49$3.508,556——
1998-07-02$3.53$3.5319,715——
1998-07-01$3.49$3.5032,362——
1998-06-30$3.70$3.70104,527——
1998-06-29$3.68$3.68460,513——
1998-06-26$3.56$3.57104,899——
1998-06-25$3.33$3.3324,923——
1998-06-24$3.33$3.3358,773——
1998-06-23$3.16$3.164,464——
1998-06-22$3.19$3.204,092——
1998-06-19$3.26$3.267,440——
1998-06-18$3.26$3.2695,599——
1998-06-17$3.18$3.1826,783——
1998-06-16$3.29$3.30160,324——
1998-06-15$3.29$3.3086,300——
1998-06-12$3.23$3.236,696——
1998-06-11$3.36$3.372,232——
1998-06-10$3.36$3.3710,415——
1998-06-09$3.36$3.3710,787——
1998-06-08$3.39$3.4023,063——
1998-06-05$3.29$3.303,348——
1998-06-04$3.29$3.3010,044——
1998-06-03$3.26$3.266,324——
1998-06-02$3.23$3.234,092——
1998-06-01$3.36$3.3748,730——
1998-05-29$3.23$3.238,928——
1998-05-28$3.23$3.234,092——
1998-05-27$3.26$3.2671,421——
1998-05-26$3.33$3.3318,599——
1998-05-22$3.36$3.3716,739——
1998-05-21$3.39$3.4043,894——
1998-05-20$3.48$3.4817,855——
1998-05-19$3.46$3.4735,710——
1998-05-18$3.26$3.2654,309——
1998-05-15$3.23$3.2317,483——
1998-05-14$3.19$3.2016,367——
1998-05-13$3.36$3.3713,763——
1998-05-12$3.23$3.2314,879——
1998-05-11$3.34$3.3532,734——
1998-05-08$3.29$3.3013,019——
1998-05-07$3.23$3.2343,150——
1998-05-06$3.23$3.2316,739——
1998-05-05$3.33$3.3328,643——
1998-05-04$3.19$3.2024,923——
1998-05-01$3.16$3.16100,435——
1998-04-30$3.19$3.2070,305——
1998-04-29$3.46$3.4755,425——
1998-04-28$3.53$3.53146,561——
1998-04-27$3.33$3.33261,875——
1998-04-24$3.19$3.20207,194——
1998-04-23$2.69$2.6931,618——
1998-04-22$2.76$2.7618,227——
1998-04-21$2.60$2.61103,039——
1998-04-20$2.29$2.2916,739——
1998-04-17$2.29$2.291,860——
1998-04-16$2.35$2.362,976——
1998-04-15$2.35$2.3612,647——
1998-04-14$2.39$2.3936,826——
1998-04-13$2.30$2.316,696——
1998-04-09$2.29$2.2911,159——
1998-04-08$2.29$2.299,672——
1998-04-07$2.32$2.3250,590——
1998-04-06$2.29$2.2911,531——
1998-04-03$2.23$2.241,116——
1998-04-02$2.23$2.2414,507——
1998-04-01$2.29$2.294,836——
1998-03-31$2.32$2.3242,778——
1998-03-30$2.25$2.254,092——
1998-03-27$2.29$2.2921,947——
1998-03-26$2.29$2.29372——
1998-03-25$2.29$2.298,556——
1998-03-24$2.35$2.3633,850——
1998-03-23$2.29$2.2910,044——
1998-03-20$2.35$2.364,464——
1998-03-19$2.42$2.422,604——
1998-03-18$2.39$2.3912,647——
1998-03-17$2.42$2.4225,295——
1998-03-16$2.29$2.2915,995——
1998-03-13$2.29$2.2919,343——
1998-03-12$2.29$2.2917,111——
1998-03-11$2.25$2.2527,155——
1998-03-10$2.32$2.321,860——
1998-03-09$2.29$2.2929,015——
1998-03-06$2.30$2.3116,367——
1998-03-05$2.42$2.425,208——
1998-03-04$2.32$2.324,092——
1998-03-03$2.29$2.297,812——
1998-03-02$2.32$2.3235,338——
1998-02-27$2.39$2.3977,000——
1998-02-26$2.22$2.220——
1998-02-25$2.22$2.2210,044——
1998-02-24$2.22$2.2230,503——
1998-02-23$2.15$2.1512,275——
1998-02-20$2.17$2.1751,705——
1998-02-19$2.18$2.1933,106——
1998-02-18$2.12$2.1211,903——
1998-02-17$2.29$2.2926,783——
1998-02-13$2.12$2.1213,391——
1998-02-12$2.29$2.296,696——
1998-02-11$2.18$2.193,720——
1998-02-10$2.29$2.2912,647——
1998-02-09$2.22$2.2210,044——
1998-02-06$2.32$2.3213,019——
1998-02-05$2.29$2.2952,449——
1998-02-04$2.15$2.1522,319——
1998-02-03$2.12$2.1218,971——
1998-02-02$2.15$2.1515,995——
1998-01-30$2.22$2.2227,155——
1998-01-29$2.39$2.3916,367——
1998-01-28$2.29$2.2930,503——
1998-01-27$2.39$2.3912,647——
1998-01-26$2.29$2.295,208——
1998-01-23$2.42$2.42744——
1998-01-22$2.29$2.2929,015——
1998-01-21$2.42$2.4214,507——
1998-01-20$2.42$2.427,440——
1998-01-16$2.42$2.4212,275——
1998-01-15$2.32$2.3216,367——
1998-01-14$2.35$2.3611,531——
1998-01-13$2.39$2.3915,251——
1998-01-12$2.42$2.424,836——
1998-01-09$2.42$2.4217,111——
1998-01-08$2.42$2.424,464——
1998-01-07$2.55$2.5612,275——
1998-01-06$2.55$2.5611,159——
1998-01-05$2.52$2.5217,483——
1998-01-02$2.62$2.62372——