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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$1.51$4.1517,585——
2004-12-30$1.48$4.077,101——
2004-12-29$1.48$4.075,411——
2004-12-28$1.45$3.9842,609——
2004-12-27$1.45$4.0034,831——
2004-12-23$1.47$4.056,763——
2004-12-22$1.48$4.0712,512——
2004-12-21$1.50$4.1224,348——
2004-12-20$1.46$4.0218,599——
2004-12-17$1.48$4.0737,536——
2004-12-16$1.55$4.2617,246——
2004-12-15$1.53$4.2010,821——
2004-12-14$1.51$4.146,763——
2004-12-13$1.53$4.224,396——
2004-12-10$1.53$4.227,778——
2004-12-09$1.56$4.2818,937——
2004-12-08$1.48$4.087,778——
2004-12-07$1.47$4.047,778——
2004-12-06$1.48$4.0810,483——
2004-12-03$1.49$4.110——
2004-12-02$1.49$4.1120,966——
2004-12-01$1.46$4.0225,024——
2004-11-30$1.46$4.0210,821——
2004-11-29$1.46$4.025,072——
2004-11-26$1.50$4.1112,512——
2004-11-24$1.55$4.2630,773——
2004-11-23$1.56$4.2934,155——
2004-11-22$1.54$4.2421,981——
2004-11-19$1.57$4.3128,406——
2004-11-18$1.59$4.379,130——
2004-11-17$1.59$4.3861,208——
2004-11-16$1.57$4.3111,159——
2004-11-15$1.61$4.42121,401——
2004-11-12$1.47$4.0526,039——
2004-11-11$1.45$3.987,101——
2004-11-10$1.47$4.0417,585——
2004-11-09$1.47$4.0337,198——
2004-11-08$1.48$4.0727,053——
2004-11-05$1.48$4.086,763——
2004-11-04$1.48$4.087,440——
2004-11-03$1.47$4.0530,435——
2004-11-02$1.48$4.061,353——
2004-11-01$1.46$4.024,058——
2004-10-29$1.49$4.094,396——
2004-10-28$1.52$4.1822,319——
2004-10-27$1.47$4.0419,614——
2004-10-26$1.45$3.9824,686——
2004-10-25$1.46$4.016,425——
2004-10-22$1.48$4.070——
2004-10-21$1.48$4.070——
2004-10-20$1.48$4.079,807——
2004-10-19$1.45$3.987,101——
2004-10-18$1.48$4.0716,232——
2004-10-15$1.44$3.975,749——
2004-10-14$1.45$4.009,807——
2004-10-13$1.43$3.9426,039——
2004-10-12$1.45$3.9818,937——
2004-10-11$1.45$3.9813,865——
2004-10-08$1.45$3.992,029——
2004-10-07$1.50$4.1177,778——
2004-10-06$1.43$3.926,425——
2004-10-05$1.43$3.9220,628——
2004-10-04$1.48$4.061,014——
2004-10-01$1.45$3.9957,150——
2004-09-30$1.51$4.167,440——
2004-09-29$1.48$4.079,130——
2004-09-28$1.52$4.171,014——
2004-09-27$1.51$4.163,043——
2004-09-24$1.48$4.0729,082——
2004-09-23$1.48$4.0831,788——
2004-09-22$1.45$3.991,353——
2004-09-21$1.47$4.0519,275——
2004-09-20$1.44$3.956,763——
2004-09-17$1.40$3.8625,701——
2004-09-16$1.37$3.7611,498——
2004-09-15$1.43$3.926,425——
2004-09-14$1.47$4.057,101——
2004-09-13$1.42$3.918,116——
2004-09-10$1.50$4.1241,594——
2004-09-09$1.41$3.896,763——
2004-09-08$1.40$3.8421,643——
2004-09-07$1.43$3.9415,217——
2004-09-03$1.45$3.9826,039——
2004-09-02$1.48$4.061,014——
2004-09-01$1.45$3.981,691——
2004-08-31$1.48$4.070——
2004-08-30$1.48$4.072,029——
2004-08-27$1.46$4.0214,203——
2004-08-26$1.46$4.0210,145——
2004-08-25$1.46$4.0123,333——
2004-08-24$1.45$3.9824,010——
2004-08-23$1.46$4.028,454——
2004-08-20$1.46$4.0239,227——
2004-08-19$1.44$3.9615,217——
2004-08-18$1.45$3.9821,643——
2004-08-17$1.38$3.8136,184——
2004-08-16$1.47$4.031,353——
2004-08-13$1.48$4.063,382——
2004-08-12$1.45$3.9913,527——
2004-08-11$1.50$4.1320,966——
2004-08-10$1.42$3.9011,836——
2004-08-09$1.44$3.9513,865——
2004-08-06$1.45$4.0014,879——
2004-08-05$1.48$4.0626,377——
2004-08-04$1.44$3.968,116——
2004-08-03$1.47$4.0411,159——
2004-08-02$1.42$3.9094,348——
2004-07-30$1.44$3.978,454——
2004-07-29$1.43$3.9459,517——
2004-07-28$1.53$4.2116,570——
2004-07-27$1.51$4.1636,860——
2004-07-26$1.49$4.1041,256——
2004-07-23$1.44$3.9674,058——
2004-07-22$1.52$4.1944,300——
2004-07-21$1.53$4.2037,198——
2004-07-20$1.58$4.344,734——
2004-07-19$1.54$4.244,734——
2004-07-16$1.58$4.341,014——
2004-07-15$1.56$4.285,072——
2004-07-14$1.57$4.321,691——
2004-07-13$1.55$4.2612,174——
2004-07-12$1.56$4.282,029——
2004-07-09$1.54$4.2329,420——
2004-07-08$1.58$4.343,043——
2004-07-07$1.56$4.2821,304——
2004-07-06$1.59$4.3712,512——
2004-07-02$1.53$4.2120,628——
2004-07-01$1.54$4.232,367——
2004-06-30$1.56$4.302,367——
2004-06-29$1.59$4.3615,217——
2004-06-28$1.54$4.231,691——
2004-06-25$1.59$4.375,072——
2004-06-24$1.56$4.2911,498——
2004-06-23$1.55$4.273,720——
2004-06-22$1.52$4.1820,628——
2004-06-21$1.56$4.2815,556——
2004-06-18$1.53$4.208,792——
2004-06-17$1.54$4.2412,512——
2004-06-16$1.53$4.219,130——
2004-06-15$1.52$4.196,425——
2004-06-14$1.52$4.176,763——
2004-06-10$1.51$4.167,440——
2004-06-09$1.46$4.0213,865——
2004-06-08$1.49$4.116,087——
2004-06-07$1.53$4.221,691——
2004-06-04$1.51$4.160——
2004-06-03$1.51$4.162,705——
2004-06-02$1.51$4.1512,174——
2004-06-01$1.48$4.079,469——
2004-05-28$1.51$4.1417,246——
2004-05-27$1.48$4.0713,865——
2004-05-26$1.51$4.1517,923——
2004-05-25$1.47$4.032,029——
2004-05-24$1.47$4.0424,348——
2004-05-21$1.48$4.074,734——
2004-05-20$1.53$4.2228,068——
2004-05-19$1.50$4.1110,483——
2004-05-18$1.49$4.1113,527——
2004-05-17$1.49$4.0914,203——
2004-05-14$1.52$4.1941,256——
2004-05-13$1.54$4.2318,599——
2004-05-12$1.54$4.2417,923——
2004-05-11$1.57$4.3318,261——
2004-05-10$1.56$4.3019,275——
2004-05-07$1.54$4.2425,024——
2004-05-06$1.60$4.4017,246——
2004-05-05$1.59$4.3812,512——
2004-05-04$1.62$4.4637,875——
2004-05-03$1.62$4.4612,512——
2004-04-30$1.61$4.4438,889——
2004-04-29$1.63$4.4939,227——
2004-04-28$1.61$4.4315,894——
2004-04-27$1.59$4.3633,478——
2004-04-26$1.54$4.249,130——
2004-04-23$1.56$4.2921,304——
2004-04-22$1.56$4.285,411——
2004-04-21$1.55$4.2732,126——
2004-04-20$1.56$4.29338——
2004-04-19$1.62$4.4611,498——
2004-04-16$1.57$4.3118,599——
2004-04-15$1.57$4.314,058——
2004-04-14$1.53$4.229,469——
2004-04-13$1.54$4.2324,348——
2004-04-12$1.54$4.2414,541——
2004-04-08$1.58$4.349,130——
2004-04-07$1.58$4.3511,836——
2004-04-06$1.63$4.4715,894——
2004-04-05$1.55$4.2715,217——
2004-04-02$1.59$4.366,425——
2004-04-01$1.59$4.3710,821——
2004-03-31$1.58$4.3511,498——
2004-03-30$1.56$4.2919,275——
2004-03-29$1.56$4.2815,894——
2004-03-26$1.56$4.2818,599——
2004-03-25$1.57$4.3322,319——
2004-03-24$1.57$4.3121,981——
2004-03-23$1.52$4.1917,585——
2004-03-22$1.56$4.2913,527——
2004-03-19$1.51$4.1424,010——
2004-03-18$1.48$4.064,734——
2004-03-17$1.48$4.088,116——
2004-03-16$1.48$4.074,058——
2004-03-15$1.48$4.076,087——
2004-03-12$1.47$4.0525,701——
2004-03-11$1.45$4.0028,406——
2004-03-10$1.50$4.128,116——
2004-03-09$1.53$4.225,411——
2004-03-08$1.58$4.336,763——
2004-03-05$1.59$4.379,130——
2004-03-04$1.61$4.4119,275——
2004-03-03$1.55$4.2622,657——
2004-03-02$1.47$4.047,101——
2004-03-01$1.45$3.9918,261——
2004-02-27$1.48$4.069,130——
2004-02-26$1.47$4.0312,174——
2004-02-25$1.47$4.0511,159——
2004-02-24$1.48$4.064,058——
2004-02-23$1.47$4.0577,778——
2004-02-20$1.56$4.2826,715——
2004-02-19$1.58$4.3435,507——
2004-02-18$1.62$4.4635,507——
2004-02-17$1.69$4.6331,788——
2004-02-13$1.68$4.637,101——
2004-02-12$1.63$4.486,763——
2004-02-11$1.64$4.5118,937——
2004-02-10$1.68$4.6312,174——
2004-02-09$1.72$4.7218,261——
2004-02-06$1.72$4.7215,894——
2004-02-05$1.70$4.6711,159——
2004-02-04$1.72$4.7351,739——
2004-02-03$1.73$4.7619,952——
2004-02-02$1.66$4.5537,198——
2004-01-30$1.65$4.5329,759——
2004-01-29$1.70$4.6782,512——
2004-01-28$1.62$4.4623,333——
2004-01-27$1.63$4.4733,817——
2004-01-26$1.61$4.4217,923——
2004-01-23$1.60$4.3919,614——
2004-01-22$1.58$4.3363,237——
2004-01-21$1.53$4.2019,275——
2004-01-20$1.52$4.1916,232——
2004-01-16$1.53$4.2029,082——
2004-01-15$1.52$4.1719,614——
2004-01-14$1.55$4.2794,686——
2004-01-13$1.51$4.1513,865——
2004-01-12$1.63$4.4722,319——
2004-01-09$1.51$4.1514,879——
2004-01-08$1.54$4.2319,952——
2004-01-07$1.51$4.169,469——
2004-01-06$1.54$4.2417,923——
2004-01-05$1.53$4.2212,512——
2004-01-02$1.55$4.2715,556——