Get the Stockscreener App
54.40
0.73%
-0.40
After Hours:
55.46
1.06
+1.95%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Astronics Corp Stock (ATRO) Price History
The historical daily chart and data for Astronics Corp stock (ATRO), adjusted for splits and dividends, show that the latest closing stock price as of December 12, 2025, is $54.40.
- Astronics Corp all-time high stock price is $55.28, occurred on November 28, 2025.
- The lowest Astronics Corp stock price recorded was $6.2993 on October 30, 2020. Since then, Astronics Corp's stock price has risen over 763.59% to $54.40 now.
- The 52-week high stock price for ATRO is $55.28, representing a 1.63% increase from the current share price, occurred on November 28, 2025.
- The 52-week low stock price for ATRO is $15.41, indicating a -71.67% decrease from the current share price, occurred on December 18, 2024.
- The closing price of Astronics Corp (ATRO) stock in the beginning of 2024 was $11.99. The stock closed the year at $10.30, a loss of over -14.10% for the year.
The table below shows more information about ATRO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $55.65 | $53.90 | $1.75 | 606,443.0 | -0.73% |
| Dec 11, 2025 | $55.22 | $50.93 | $4.29 | 587,449.0 | +6.10% |
| Dec 10, 2025 | $53.15 | $49.68 | $3.47 | 766,345.0 | -2.82% |
| Dec 09, 2025 | $53.30 | $51.98 | $1.32 | 423,272.0 | +0.95% |
| Dec 08, 2025 | $53.78 | $51.06 | $2.72 | 662,137.0 | +2.95% |
| Dec 05, 2025 | $51.24 | $49.91 | $1.33 | 322,981.0 | +0.35% |
| Dec 04, 2025 | $52.34 | $50.67 | $1.67 | 357,663.0 | -1.47% |
| Dec 03, 2025 | $53.24 | $49.51 | $3.73 | 899,946.0 | -2.85% |
| Dec 02, 2025 | $55.02 | $52.50 | $2.52 | 407,235.0 | +0.17% |
| Dec 01, 2025 | $54.16 | $52.75 | $1.41 | 369,065.0 | -2.60% |
| Nov 28, 2025 | $55.28 | $53.54 | $1.74 | 196,999.0 | -0.11% |
| Nov 26, 2025 | $54.95 | $51.60 | $3.35 | 721,335.0 | +6.97% |
| Nov 25, 2025 | $51.44 | $49.58 | $1.86 | 440,342.0 | +1.19% |
| Nov 24, 2025 | $50.85 | $47.58 | $3.28 | 798,438.0 | +6.30% |
| Nov 21, 2025 | $47.86 | $45.75 | $2.11 | 605,029.0 | +0.74% |
| Nov 20, 2025 | $51.30 | $46.85 | $4.45 | 618,228.0 | -4.51% |
| Nov 19, 2025 | $50.43 | $48.87 | $1.56 | 395,732.0 | -0.47% |
| Nov 18, 2025 | $51.18 | $49.27 | $1.91 | 509,477.0 | -1.06% |
| Nov 17, 2025 | $53.42 | $49.45 | $3.97 | 860,530.0 | -3.89% |
| Nov 14, 2025 | $52.58 | $47.15 | $5.43 | 1,004,161.0 | +6.02% |
| Nov 13, 2025 | $50.48 | $48.12 | $2.36 | 1,046,931.0 | +0.41% |
Astronics Corp Stock (ATRO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Astronics Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATRO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Astronics Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Astronics Corp Stock (ATRO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $55.65 | $49.51 | $6.14 | 6,008,979.0 | -0.31% |
| Nov, 2025 | $55.28 | $41.50 | $13.78 | 12,829,545.0 | +10.96% |
| Oct, 2025 | $51.88 | $44.25 | $7.63 | 14,498,649.0 | +7.83% |
| Sep, 2025 | $46.61 | $35.58 | $11.03 | 21,280,511.0 | +25.41% |
| Aug, 2025 | $38.26 | $27.27 | $10.99 | 15,435,808.0 | +0.69% |
| Jul, 2025 | $37.31 | $29.91 | $7.40 | 12,329,618.0 | +7.89% |
| Jun, 2025 | $36.32 | $31.05 | $5.26 | 13,145,030.0 | +7.24% |
| May, 2025 | $31.90 | $22.50 | $9.40 | 10,570,044.0 | +37.59% |
| Apr, 2025 | $24.94 | $19.89 | $5.05 | 8,303,957.0 | -6.12% |
| Mar, 2025 | $26.63 | $19.83 | $6.80 | 15,789,324.0 | +20.79% |
| Feb, 2025 | $20.31 | $17.20 | $3.11 | 5,948,846.0 | +13.05% |
| Jan, 2025 | $17.95 | $15.49 | $2.46 | 4,972,845.0 | +10.90% |
Astronics Corp Stock (ATRO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.81 | $15.41 | $1.40 | 6,732,993.0 | -2.17% |
| Nov, 2024 | $20.73 | $14.13 | $6.60 | 10,474,289.0 | -7.13% |
| Oct, 2024 | $21.11 | $17.39 | $3.71 | 2,185,101.0 | -10.73% |
| Sep, 2024 | $22.20 | $18.19 | $4.01 | 2,546,569.0 | -13.11% |
| Aug, 2024 | $23.36 | $18.00 | $5.36 | 4,348,967.0 | -2.65% |
| Jul, 2024 | $23.74 | $19.45 | $4.29 | 3,094,512.0 | +14.98% |
| Jun, 2024 | $20.94 | $17.72 | $3.22 | 4,659,747.0 | -2.58% |
| May, 2024 | $21.84 | $16.86 | $4.98 | 3,035,785.0 | +22.60% |
| Apr, 2024 | $19.20 | $15.83 | $3.37 | 2,036,799.0 | -11.92% |
| Mar, 2024 | $19.35 | $17.34 | $2.01 | 2,673,657.0 | -0.68% |
| Feb, 2024 | $20.36 | $16.90 | $3.46 | 2,726,957.0 | +13.36% |
| Jan, 2024 | $17.98 | $15.29 | $2.69 | 2,939,658.0 | -2.93% |
Astronics Corp Stock (ATRO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.76 | $14.73 | $3.03 | 3,741,917.0 | +17.31% |
| Nov, 2023 | $16.55 | $14.11 | $2.44 | 2,205,637.0 | -3.13% |
| Oct, 2023 | $16.70 | $14.66 | $2.04 | 1,771,393.0 | -3.34% |
| Sep, 2023 | $17.88 | $15.38 | $2.50 | 2,173,499.0 | -9.53% |
| Aug, 2023 | $21.78 | $16.45 | $5.33 | 3,250,386.0 | -16.44% |
| Jul, 2023 | $22.44 | $18.06 | $4.38 | 2,428,813.0 | +5.64% |
| Jun, 2023 | $20.67 | $15.61 | $5.06 | 4,039,610.0 | +24.91% |
| May, 2023 | $17.57 | $14.06 | $3.51 | 3,293,878.0 | +7.87% |
| Apr, 2023 | $16.33 | $12.91 | $3.42 | 3,319,542.0 | +10.33% |
| Mar, 2023 | $15.98 | $12.13 | $3.85 | 4,012,015.0 | -12.34% |
| Feb, 2023 | $15.54 | $13.51 | $2.03 | 3,100,324.0 | +2.63% |
| Jan, 2023 | $15.22 | $9.92 | $5.30 | 7,755,482.0 | +44.17% |
2.88%
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):