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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.99$3.000——
1999-12-30$2.99$3.008,792——
1999-12-29$3.10$3.110——
1999-12-28$3.10$3.1112,850——
1999-12-27$3.10$3.1130,435——
1999-12-23$3.29$3.2914,203——
1999-12-22$3.27$3.2863,913——
1999-12-21$3.10$3.1136,522——
1999-12-20$3.03$3.0422,995——
1999-12-17$2.99$3.0051,739——
1999-12-16$2.96$2.9634,831——
1999-12-15$2.94$2.9412,512——
1999-12-14$2.92$2.924,058——
1999-12-13$2.92$2.9219,952——
1999-12-10$2.81$2.8119,952——
1999-12-09$2.79$2.7928,406——
1999-12-08$2.79$2.798,116——
1999-12-07$2.83$2.8392,319——
1999-12-06$2.85$2.8533,140——
1999-12-03$2.81$2.817,101——
1999-12-02$2.81$2.8124,686——
1999-12-01$2.85$2.85338——
1999-11-30$2.81$2.8116,908——
1999-11-29$2.74$2.744,734——
1999-11-26$2.72$2.729,130——
1999-11-24$2.85$2.8549,372——
1999-11-23$2.74$2.7441,256——
1999-11-22$2.74$2.7420,628——
1999-11-19$2.81$2.8128,068——
1999-11-18$2.81$2.815,749——
1999-11-17$2.83$2.8321,304——
1999-11-16$2.88$2.8920,290——
1999-11-15$2.88$2.895,072——
1999-11-12$2.85$2.8554,106——
1999-11-11$2.88$2.8911,159——
1999-11-10$2.88$2.893,720——
1999-11-09$2.92$2.922,367——
1999-11-08$2.86$2.873,043——
1999-11-05$2.85$2.85338——
1999-11-04$2.85$2.858,116——
1999-11-03$2.88$2.894,734——
1999-11-02$2.92$2.9214,879——
1999-11-01$2.88$2.8933,817——
1999-10-29$2.85$2.8564,590——
1999-10-28$2.85$2.8543,285——
1999-10-27$2.70$2.701,353——
1999-10-26$2.62$2.6311,498——
1999-10-25$2.55$2.552,367——
1999-10-22$2.64$2.658,454——
1999-10-21$2.55$2.55338——
1999-10-20$2.74$2.741,014——
1999-10-19$2.59$2.5920,966——
1999-10-18$2.50$2.501,014——
1999-10-15$2.55$2.5526,377——
1999-10-14$2.77$2.7898,068——
1999-10-13$2.46$2.4610,821——
1999-10-12$2.45$2.4517,923——
1999-10-11$2.46$2.4643,961——
1999-10-08$2.40$2.4117,246——
1999-10-07$2.40$2.419,807——
1999-10-06$2.33$2.3371,353——
1999-10-05$2.51$2.5220,628——
1999-10-04$2.48$2.4836,184——
1999-10-01$2.51$2.5234,155——
1999-09-30$2.51$2.52308,407——
1999-09-29$2.66$2.6796,039——
1999-09-28$2.85$2.854,058——
1999-09-27$2.75$2.760——
1999-09-24$2.75$2.76338——
1999-09-23$2.75$2.762,029——
1999-09-22$2.77$2.788,792——
1999-09-21$2.88$2.891,691——
1999-09-20$2.72$2.723,382——
1999-09-17$2.92$2.921,691——
1999-09-16$2.85$2.8511,836——
1999-09-15$2.74$2.742,367——
1999-09-14$2.85$2.851,353——
1999-09-13$2.81$2.811,353——
1999-09-10$2.81$2.81338——
1999-09-09$2.88$2.894,058——
1999-09-08$2.92$2.921,353——
1999-09-07$2.88$2.898,454——
1999-09-03$2.79$2.7922,319——
1999-09-02$2.81$2.811,353——
1999-09-01$2.90$2.911,353——
1999-08-31$2.81$2.816,087——
1999-08-30$2.81$2.811,353——
1999-08-27$2.79$2.7912,850——
1999-08-26$2.88$2.8914,879——
1999-08-25$3.10$3.111,014——
1999-08-24$3.20$3.202,029——
1999-08-23$3.09$3.091,691——
1999-08-20$3.25$3.261,014——
1999-08-19$3.18$3.180——
1999-08-18$3.18$3.182,367——
1999-08-17$3.29$3.290——
1999-08-16$3.29$3.2921,981——
1999-08-13$3.14$3.150——
1999-08-12$3.14$3.1513,527——
1999-08-11$3.10$3.114,396——
1999-08-10$3.38$3.3921,981——
1999-08-09$3.18$3.182,367——
1999-08-06$3.10$3.111,014——
1999-08-05$3.10$3.1144,300——
1999-08-04$3.03$3.043,043——
1999-08-03$3.18$3.183,382——
1999-08-02$3.25$3.2667,971——
1999-07-30$3.22$3.229,130——
1999-07-29$2.92$2.929,469——
1999-07-28$3.10$3.113,382——
1999-07-27$3.40$3.419,807——
1999-07-26$3.51$3.523,043——
1999-07-23$3.68$3.689,130——
1999-07-22$3.51$3.5210,145——
1999-07-21$3.66$3.6633,817——
1999-07-20$3.62$3.6313,188——
1999-07-19$3.64$3.6565,942——
1999-07-16$3.59$3.5941,594——
1999-07-15$3.47$3.4856,812——
1999-07-14$3.36$3.3741,932——
1999-07-13$3.36$3.3718,599——
1999-07-12$3.25$3.2642,271——
1999-07-09$3.27$3.2841,932——
1999-07-08$3.25$3.2628,406——
1999-07-07$3.18$3.1838,551——
1999-07-06$3.14$3.1545,652——
1999-07-02$3.16$3.1750,725——
1999-07-01$3.14$3.1550,048——
1999-06-30$2.96$2.967,101——
1999-06-29$2.96$2.965,411——
1999-06-28$2.96$2.9615,894——
1999-06-25$3.03$3.0433,140——
1999-06-24$2.92$2.925,749——
1999-06-23$2.99$3.0044,976——
1999-06-22$3.03$3.044,396——
1999-06-21$3.01$3.02108,551——
1999-06-18$2.81$2.8155,797——
1999-06-17$2.70$2.7043,623——
1999-06-16$2.70$2.7042,947——
1999-06-15$2.74$2.7449,710——
1999-06-14$2.81$2.8175,749——
1999-06-11$2.70$2.706,425——
1999-06-10$2.81$2.8169,324——
1999-06-09$2.81$2.8189,952——
1999-06-08$2.77$2.7814,203——
1999-06-07$2.77$2.7870,338——
1999-06-04$2.77$2.7861,546——
1999-06-03$2.59$2.590——
1999-06-02$2.59$2.593,720——
1999-06-01$2.66$2.678,116——
1999-05-28$2.66$2.6730,773——
1999-05-27$2.66$2.672,367——
1999-05-26$2.62$2.63338——
1999-05-25$2.66$2.673,043——
1999-05-24$2.66$2.6768,986——
1999-05-21$2.59$2.596,425——
1999-05-20$2.62$2.6341,256——
1999-05-19$2.66$2.670——
1999-05-18$2.66$2.6711,498——
1999-05-17$2.70$2.702,705——
1999-05-14$2.81$2.8137,198——
1999-05-13$2.74$2.744,734——
1999-05-12$2.74$2.7410,483——
1999-05-11$2.77$2.78205,266——
1999-05-10$2.85$2.856,763——
1999-05-07$2.85$2.8520,628——
1999-05-06$2.81$2.8110,483——
1999-05-05$2.81$2.8125,362——
1999-05-04$2.77$2.7854,106——
1999-05-03$2.77$2.787,101——
1999-04-30$2.77$2.781,353——
1999-04-29$2.79$2.7960,532——
1999-04-28$2.81$2.8113,865——
1999-04-27$2.74$2.7427,053——
1999-04-26$2.55$2.5524,348——
1999-04-23$2.59$2.5924,686——
1999-04-22$2.66$2.673,382——
1999-04-21$2.62$2.6324,348——
1999-04-20$2.74$2.746,087——
1999-04-19$2.66$2.6710,145——
1999-04-16$2.51$2.5258,164——
1999-04-15$2.70$2.7088,261——
1999-04-14$2.64$2.6546,329——
1999-04-13$2.74$2.748,454——
1999-04-12$2.72$2.7241,256——
1999-04-09$2.72$2.721,353——
1999-04-08$2.70$2.709,807——
1999-04-07$2.72$2.722,705——
1999-04-06$2.66$2.6725,362——
1999-04-05$2.62$2.6366,280——
1999-04-01$2.92$2.9216,232——
1999-03-31$2.81$2.8188,261——
1999-03-30$2.81$2.8144,976——
1999-03-29$2.85$2.85338——
1999-03-26$2.92$2.922,705——
1999-03-25$2.96$2.963,382——
1999-03-24$2.85$2.856,763——
1999-03-23$2.81$2.8122,319——
1999-03-22$2.81$2.8119,275——
1999-03-19$2.85$2.8558,503——
1999-03-18$2.96$2.96338——
1999-03-17$2.96$2.968,116——
1999-03-16$2.96$2.969,807——
1999-03-15$2.96$2.96338——
1999-03-12$2.99$3.00152,851——
1999-03-11$2.96$2.967,440——
1999-03-10$3.03$3.0422,995——
1999-03-09$3.03$3.04676——
1999-03-08$3.07$3.073,382——
1999-03-05$3.18$3.18676——
1999-03-04$3.18$3.1822,319——
1999-03-03$3.03$3.04676——
1999-03-02$3.18$3.181,014——
1999-03-01$3.10$3.111,353——
1999-02-26$3.14$3.1512,512——
1999-02-25$3.27$3.280——
1999-02-24$3.27$3.2820,290——
1999-02-23$3.29$3.2967,633——
1999-02-22$3.29$3.2926,715——
1999-02-19$3.29$3.2913,188——
1999-02-18$3.25$3.2640,918——
1999-02-17$3.27$3.2889,614——
1999-02-16$3.10$3.1150,387——
1999-02-12$2.96$2.967,778——
1999-02-11$3.10$3.118,454——
1999-02-10$2.96$2.9654,445——
1999-02-09$3.03$3.042,367——
1999-02-08$3.14$3.1520,628——
1999-02-05$3.03$3.041,014——
1999-02-04$2.96$2.9621,981——
1999-02-03$3.14$3.1510,145——
1999-02-02$3.03$3.0412,174——
1999-02-01$3.29$3.297,778——
1999-01-29$3.36$3.3786,232——
1999-01-28$3.18$3.1876,764——
1999-01-27$3.10$3.1189,276——
1999-01-26$2.88$2.8982,174——
1999-01-25$2.72$2.7218,599——
1999-01-22$2.66$2.675,411——
1999-01-21$2.74$2.740——
1999-01-20$2.74$2.748,116——
1999-01-19$2.83$2.83676——
1999-01-15$2.61$2.618,792——
1999-01-14$2.85$2.853,043——
1999-01-13$2.66$2.6715,556——
1999-01-12$2.66$2.6715,556——
1999-01-11$2.68$2.6812,512——
1999-01-08$2.68$2.689,469——
1999-01-07$2.66$2.677,101——
1999-01-06$2.70$2.703,720——
1999-01-05$2.66$2.672,705——
1999-01-04$2.66$2.6711,836——