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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.56$46.62240,827——
2020-12-30$10.49$46.34239,824——
2020-12-29$10.18$44.93389,432——
2020-12-28$10.89$48.07443,186——
2020-12-24$10.44$46.10477,894——
2020-12-23$10.45$46.13476,015——
2020-12-22$9.54$42.11257,617——
2020-12-21$9.56$42.22547,686——
2020-12-18$9.90$43.70646,423——
2020-12-17$9.78$43.21326,156——
2020-12-16$9.54$42.11360,238——
2020-12-15$9.65$42.61295,833——
2020-12-14$9.29$41.02288,190——
2020-12-11$9.32$41.16338,310——
2020-12-10$9.67$42.71396,073——
2020-12-09$9.74$43.00443,562——
2020-12-08$10.07$44.48444,439——
2020-12-07$9.96$43.98571,619——
2020-12-04$10.49$46.34477,769——
2020-12-03$10.13$44.72539,667——
2020-12-02$9.98$44.05493,557——
2020-12-01$9.59$42.36475,388——
2020-11-30$9.11$40.251,316,026——
2020-11-27$9.82$43.35253,357——
2020-11-25$10.02$44.23474,511——
2020-11-24$10.09$44.551,113,792——
2020-11-23$10.23$45.181,357,124——
2020-11-20$9.00$39.751,661,478——
2020-11-19$7.58$33.48441,181——
2020-11-18$7.41$32.74735,010——
2020-11-17$7.41$32.74471,128——
2020-11-16$7.39$32.63630,259——
2020-11-13$6.95$30.70364,748——
2020-11-12$6.10$26.92734,885——
2020-11-11$6.70$29.60817,833——
2020-11-10$7.06$31.19968,193——
2020-11-09$6.78$29.961,563,243——
2020-11-06$5.42$23.93299,718——
2020-11-05$5.43$24.00260,875——
2020-11-04$5.40$23.82348,835——
2020-11-03$5.56$24.56467,118——
2020-11-02$5.36$23.65455,967——
2020-10-30$5.11$22.55495,562——
2020-10-29$5.52$24.39330,667——
2020-10-28$5.28$23.331,197,492——
2020-10-27$5.59$24.67240,200——
2020-10-26$5.70$25.16382,917——
2020-10-23$6.00$26.50266,889——
2020-10-22$6.00$26.50185,569——
2020-10-21$5.94$26.22149,483——
2020-10-20$6.09$26.89189,955——
2020-10-19$5.99$26.47204,490——
2020-10-16$6.18$27.28285,559——
2020-10-15$6.20$27.38154,996——
2020-10-14$6.31$27.88138,832——
2020-10-13$6.36$28.09888,502——
2020-10-12$6.62$29.22142,842——
2020-10-09$6.58$29.04160,259——
2020-10-08$6.46$28.51317,385——
2020-10-07$6.44$28.44132,442——
2020-10-06$6.18$27.28227,795——
2020-10-05$6.54$28.90157,001——
2020-10-02$6.42$28.37142,591——
2020-10-01$6.31$27.88215,015——
2020-09-30$6.16$27.21360,238——
2020-09-29$6.15$27.14174,418——
2020-09-28$6.38$28.16150,360——
2020-09-25$6.28$27.74224,788——
2020-09-24$6.07$26.78447,572——
2020-09-23$6.30$27.84249,598——
2020-09-22$6.64$29.32316,884——
2020-09-21$6.59$29.11420,256——
2020-09-18$7.18$31.72558,212——
2020-09-17$6.82$30.10529,643——
2020-09-16$6.80$30.03414,994——
2020-09-15$6.37$28.12265,385——
2020-09-14$6.50$28.69194,090——
2020-09-11$6.50$28.69195,468——
2020-09-10$6.32$27.91248,846——
2020-09-09$6.59$29.11172,789——
2020-09-08$6.78$29.92251,477——
2020-09-04$7.05$31.12287,564——
2020-09-03$7.12$31.44255,612——
2020-09-02$7.41$32.74328,662——
2020-09-01$7.15$31.58260,749——
2020-08-31$7.21$31.86485,036——
2020-08-28$7.73$34.11187,198——
2020-08-27$7.42$32.77188,827——
2020-08-26$7.36$32.49192,336——
2020-08-25$7.54$33.30282,552——
2020-08-24$7.65$33.76335,679——
2020-08-21$7.44$32.85256,865——
2020-08-20$7.68$33.90137,579——
2020-08-19$7.86$34.71171,786——
2020-08-18$7.85$34.64242,456——
2020-08-17$8.04$35.52373,895——
2020-08-14$8.24$36.40192,461——
2020-08-13$8.12$35.84317,260——
2020-08-12$8.08$35.70346,079——
2020-08-11$8.56$37.78466,868——
2020-08-10$8.46$37.36352,344——
2020-08-07$8.53$37.67381,789——
2020-08-06$8.08$35.66479,774——
2020-08-05$7.69$33.97324,527——
2020-08-04$7.31$32.28309,491——
2020-08-03$6.98$30.80312,373——
2020-07-31$6.94$30.66333,298——
2020-07-30$6.90$30.45217,396——
2020-07-29$7.03$31.05210,504——
2020-07-28$7.21$31.82201,482——
2020-07-27$7.17$31.68483,658——
2020-07-24$7.20$31.79187,699——
2020-07-23$7.44$32.85284,932——
2020-07-22$7.39$32.63226,041——
2020-07-21$7.41$32.70428,526——
2020-07-20$7.17$31.65358,233——
2020-07-17$7.44$32.85280,171——
2020-07-16$7.59$33.51256,113——
2020-07-15$7.75$34.22506,713——
2020-07-14$7.33$32.39292,450——
2020-07-13$7.37$32.53376,276——
2020-07-10$7.34$32.42344,324——
2020-07-09$7.06$31.19372,266——
2020-07-08$7.72$34.08279,795——
2020-07-07$7.63$33.69242,706——
2020-07-06$8.28$36.55224,287——
2020-07-02$7.91$34.92336,305——
2020-07-01$8.07$35.63323,149——
2020-06-30$8.43$37.22440,304——
2020-06-29$8.62$38.06484,786——
2020-06-26$8.00$35.351,524,400——
2020-06-25$8.04$35.52697,295——
2020-06-24$7.42$32.77667,598——
2020-06-23$8.48$37.43713,082——
2020-06-22$8.20$36.23650,808——
2020-06-19$8.05$35.562,232,846——
2020-06-18$8.20$36.23691,405——
2020-06-17$8.29$36.62643,040——
2020-06-16$8.90$39.29847,153——
2020-06-15$8.82$38.941,097,002——
2020-06-12$8.87$39.15671,608——
2020-06-11$8.13$35.91782,624——
2020-06-10$9.65$42.61692,784——
2020-06-09$10.49$46.34939,750——
2020-06-08$12.34$54.481,293,221——
2020-06-05$12.22$53.961,171,054——
2020-06-04$9.99$44.12877,852——
2020-06-03$9.11$40.21888,126——
2020-06-02$7.64$33.73799,790——
2020-06-01$7.53$33.23490,675——
2020-05-29$7.29$32.18824,349——
2020-05-28$7.45$32.88803,298——
2020-05-27$7.47$32.99781,872——
2020-05-26$7.55$33.34427,774——
2020-05-22$7.18$31.72233,935——
2020-05-21$7.44$32.85263,255——
2020-05-20$7.32$32.32289,944——
2020-05-19$6.89$30.41412,738——
2020-05-18$7.09$31.33373,895——
2020-05-15$6.14$27.10255,863——
2020-05-14$6.15$27.17316,758——
2020-05-13$6.24$27.56370,512——
2020-05-12$6.81$30.06504,333——
2020-05-11$6.67$29.46964,058——
2020-05-08$7.01$30.94632,389——
2020-05-07$6.38$28.16696,919——
2020-05-06$5.70$25.16774,730——
2020-05-05$6.11$27.00504,207——
2020-05-04$6.30$27.84564,101——
2020-05-01$7.04$31.08391,688——
2020-04-30$7.17$31.65339,939——
2020-04-29$7.69$33.94479,648——
2020-04-28$7.06$31.15429,278——
2020-04-27$6.74$29.78267,265——
2020-04-24$6.37$28.12222,533——
2020-04-23$6.42$28.37549,065——
2020-04-22$6.08$26.85311,371——
2020-04-21$6.13$27.07244,836——
2020-04-20$6.46$28.51416,998——
2020-04-17$6.46$28.51612,091——
2020-04-16$6.00$26.50409,731——
2020-04-15$6.83$30.17387,678——
2020-04-14$7.04$31.08504,207——
2020-04-13$7.10$31.37429,153——
2020-04-09$7.64$33.73599,185——
2020-04-08$7.25$32.00788,388——
2020-04-07$6.78$29.96791,645——
2020-04-06$6.77$29.89644,418——
2020-04-03$5.88$25.97552,824——
2020-04-02$6.23$27.49603,695——
2020-04-01$5.91$26.11407,350——
2020-03-31$7.33$32.35427,649——
2020-03-30$6.78$29.92539,792——
2020-03-27$7.47$32.991,220,923——
2020-03-26$7.77$34.33867,577——
2020-03-25$6.57$29.001,192,480——
2020-03-24$6.03$26.61811,318——
2020-03-23$5.71$25.20721,102——
2020-03-20$5.88$25.97676,495——
2020-03-19$8.10$35.77614,221——
2020-03-18$7.38$32.60486,791——
2020-03-17$9.84$43.45555,706——
2020-03-16$10.34$45.64540,795——
2020-03-13$11.74$51.84732,128——
2020-03-12$10.33$45.60447,572——
2020-03-11$13.11$57.90451,331——
2020-03-10$13.37$59.03505,711——
2020-03-09$13.30$58.75343,322——
2020-03-06$14.53$64.18274,532——
2020-03-05$14.56$64.28276,412——
2020-03-04$15.79$69.74300,971——
2020-03-03$15.69$69.29338,310——
2020-03-02$16.14$71.26291,323——
2020-02-28$16.18$71.44523,253——
2020-02-27$15.71$69.39510,222——
2020-02-26$17.16$75.77517,614——
2020-02-25$18.14$80.10370,387——
2020-02-24$19.16$84.62223,159——
2020-02-21$19.59$86.52373,394——
2020-02-20$19.36$85.50249,974——
2020-02-19$19.33$85.36217,020——
2020-02-18$19.39$85.64243,834——
2020-02-14$20.10$88.77166,649——
2020-02-13$20.32$89.73101,493——
2020-02-12$20.47$90.40179,555——
2020-02-11$20.23$89.34139,083——
2020-02-10$20.46$90.36184,442——
2020-02-07$20.37$89.94175,545——
2020-02-06$21.18$93.53168,779——
2020-02-05$21.28$93.99272,026——
2020-02-04$21.32$94.13326,657——
2020-02-03$21.06$93.00456,593——
2020-01-31$20.11$88.81250,475——
2020-01-30$21.04$92.90223,034——
2020-01-29$21.80$96.25165,020——
2020-01-28$22.26$98.29222,658——
2020-01-27$22.35$98.68528,891——
2020-01-24$22.39$98.85380,536——
2020-01-23$22.36$98.75257,993——
2020-01-22$22.39$98.89439,177——
2020-01-21$22.51$99.42292,576——
2020-01-17$23.06$101.85170,157——
2020-01-16$23.08$101.92197,723——
2020-01-15$22.83$100.83257,867——
2020-01-14$22.63$99.91231,680——
2020-01-13$22.43$99.03247,843——
2020-01-10$22.40$98.92299,216——
2020-01-09$22.61$99.84198,851——
2020-01-08$22.42$98.99544,053——
2020-01-07$22.67$100.09269,520——
2020-01-06$23.08$101.92191,960——
2020-01-03$22.78$100.58204,114——
2020-01-02$22.31$98.54284,932——