Astronics Stock Price History
NASDAQ: ATROIndustrialsMilitary/Government/TechnicalUSD
64.22-0.23 (-0.36%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ATRO price history at a glance
The price history for Astronics (ATRO) on this page begins on March 17, 1980, when the stock closed at $0.37; it most recently closed at $64.22 on October 5, 2026. The highest price in this record is $94.46, reached on August 10, 2026; the latest close is 32.0% below that peak. Across the 45 complete calendar years in the table, ATRO finished higher in 25 and lower in 20. Its best year was 2025 (+254.7%) and its worst was 2008 (-77.7%).
Over roughly 47 years the share price changed +17256.8%, a 11.7% compound annual price return (excluding dividends). In the last 12 months alone, ATRO has gained 74.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $94.46
- Date of high
- Aug 10, 2026
- Low since 1980
- $0.1613
- Date of low
- Feb 26, 1990
- 52-week high
- $94.46
- 52-week low
- $33.12
- Last close
- $64.22
ATRO returns
1 week
-5.82%
1 month
-15.05%
3 months
-11.42%
6 months
+11.01%
Year to date
+48.35%
1 year
+74.82%
3 years
+426.96%
5 years
+469.48%
ATRO price return, excluding dividends.
ATRO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 64.22 | +42.14% |
| 2025 | 45.18 | +254.70% |
| 2024 | 12.74 | -8.38% |
| 2023 | 13.90 | +69.13% |
| 2022 | 8.22 | -14.17% |
| 2021 | 9.58 | -9.30% |
| 2020 | 10.56 | -53.64% |
| 2019 | 22.78 | -1.45% |
| 2018 | 23.11 | -17.46% |
| 2017 | 28.00 | +22.55% |
| 2016 | 22.85 | -4.41% |
| 2015 | 23.90 | -15.29% |
| 2014 | 28.22 | +29.50% |
| 2013 | 21.79 | +169.10% |
| 2012 | 8.10 | -23.54% |
| 2011 | 10.59 | +70.52% |
| 2010 | 6.21 | +145.61% |
| 2009 | 2.53 | -4.36% |
| 2008 | 2.64 | -77.68% |
| 2007 | 11.84 | +133.80% |
| 2006 | 5.07 | +59.35% |
| 2005 | 3.18 | +110.79% |
| 2004 | 1.51 | -2.86% |
| 2003 | 1.55 | -23.91% |
| 2002 | 2.04 | -46.18% |
| 2001 | 3.79 | +6.83% |
| 2000 | 3.55 | +18.52% |
| 1999 | 2.99 | +5.20% |
| 1998 | 2.85 | +8.59% |
| 1997 | 2.62 | +92.59% |
| 1996 | 1.36 | +80.82% |
| 1995 | 0.7527 | +55.55% |
| 1994 | 0.4839 | -25.00% |
| 1993 | 0.6452 | +17.07% |
| 1992 | 0.5511 | +7.89% |
| 1991 | 0.5108 | +111.16% |
| 1990 | 0.2419 | -5.29% |
| 1989 | 0.2554 | -56.81% |
| 1988 | 0.5914 | -31.26% |
| 1987 | 0.8603 | -39.39% |
| 1986 | 1.42 | +11.48% |
| 1985 | 1.27 | +40.16% |
| 1984 | 0.9084 | +14.58% |
| 1983 | 0.7928 | +79.98% |
| 1982 | 0.4405 | 0.00% |
| 1981 | 0.4405 | +38.92% |
| 1980* | 0.3171 | -14.30% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ATRO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 64.46 | 65.04 | 62.34 | 64.22 | -0.36% | |
| 63.79 | 66.04 | 63.22 | 64.45 | -0.28% | |
| 67.44 | 67.44 | 64.08 | 64.63 | -6.55% | |
| 69.05 | 69.66 | 66.45 | 69.16 | +1.10% | |
| 68.26 | 69.74 | 67.64 | 68.41 | +0.32% | |
| 69.98 | 70.00 | 68.07 | 68.19 | -0.28% | |
| 67.47 | 69.51 | 66.95 | 68.38 | +1.42% | |
| 68.00 | 68.00 | 66.03 | 67.42 | -0.06% | |
| 68.22 | 69.10 | 65.66 | 67.46 | -0.28% | |
| 68.51 | 68.98 | 67.13 | 67.65 | -2.27% | |
| 69.55 | 69.95 | 68.38 | 69.22 | +0.10% | |
| 68.42 | 70.18 | 67.51 | 69.15 | +0.01% | |
| 69.10 | 70.02 | 68.61 | 69.14 | -0.80% | |
| 69.00 | 70.41 | 68.00 | 69.70 | +1.57% | |
| 66.74 | 69.48 | 66.20 | 68.62 | +4.43% | |
| 65.08 | 66.47 | 64.25 | 65.71 | +1.19% | |
| 67.65 | 68.93 | 62.66 | 64.94 | -2.02% | |
| 66.75 | 69.64 | 65.62 | 66.28 | -0.54% | |
| 70.97 | 71.88 | 66.27 | 66.64 | -6.10% | |
| 71.94 | 72.00 | 69.85 | 70.97 | -4.07% | |
| 74.31 | 76.25 | 72.67 | 73.98 | +0.67% | |
| 74.40 | 75.37 | 72.55 | 73.49 | -2.79% | |
| 75.12 | 77.71 | 75.00 | 75.60 | -0.53% | |
| 75.82 | 76.49 | 74.02 | 76.00 | -0.34% | |
| 74.60 | 76.83 | 74.55 | 76.26 | +2.32% | |
| 74.44 | 74.82 | 72.35 | 74.53 | +1.46% | |
| 74.28 | 74.28 | 72.29 | 73.46 | +0.64% | |
| 73.25 | 75.20 | 72.70 | 72.99 | -0.92% | |
| 74.69 | 74.74 | 72.56 | 73.67 | -2.69% | |
| 78.00 | 78.18 | 75.48 | 75.71 | -2.92% | |
| 77.55 | 78.27 | 76.10 | 77.99 | +0.62% | |
| 74.10 | 77.78 | 73.73 | 77.51 | +4.04% | |
| 77.14 | 77.55 | 73.63 | 74.50 | -0.33% | |
| 76.63 | 78.13 | 74.52 | 74.75 | -4.17% | |
| 76.66 | 78.56 | 74.23 | 78.00 | +2.55% | |
| 81.05 | 81.40 | 75.91 | 76.06 | -6.87% | |
| 86.06 | 86.22 | 81.02 | 81.67 | -5.17% | |
| 91.48 | 91.48 | 84.79 | 86.12 | -7.45% | |
| 93.77 | 94.31 | 91.80 | 93.05 | -0.43% | |
| 92.61 | 94.08 | 90.53 | 93.45 | +0.91% | |
| 86.57 | 94.46 | 85.02 | 92.61 | +5.37% | |
| 84.22 | 92.50 | 79.50 | 87.89 | +17.33% | |
| 75.52 | 77.00 | 74.09 | 74.91 | -0.73% | |
| 79.27 | 79.27 | 75.12 | 75.46 | -2.95% | |
| 76.60 | 78.43 | 73.65 | 77.75 | +2.25% | |
| 76.29 | 80.80 | 75.76 | 76.04 | -1.43% | |
| 76.50 | 77.69 | 76.11 | 77.14 | +2.06% | |
| 72.86 | 76.18 | 71.86 | 75.58 | +6.27% | |
| 69.71 | 71.83 | 68.98 | 71.12 | +2.35% | |
| 69.39 | 70.01 | 67.34 | 69.49 | +1.58% | |
| 67.01 | 68.83 | 65.99 | 68.41 | +5.02% | |
| 68.33 | 68.43 | 64.55 | 65.14 | -4.67% | |
| 69.63 | 69.63 | 66.90 | 68.33 | -2.72% | |
| 69.85 | 71.62 | 68.05 | 70.24 | +0.56% | |
| 72.05 | 72.39 | 69.71 | 69.85 | -1.62% | |
| 71.07 | 73.09 | 70.46 | 71.00 | +0.16% | |
| 69.00 | 71.11 | 68.37 | 70.89 | +2.74% | |
| 68.00 | 70.00 | 67.54 | 69.00 | +2.60% | |
| 67.49 | 69.56 | 67.19 | 67.25 | -0.01% | |
| 64.96 | 68.37 | 64.22 | 67.26 | +1.85% | |
| 70.34 | 70.48 | 65.77 | 66.04 | -7.58% | |
| 72.45 | 73.35 | 69.74 | 71.46 | -1.37% | |
| 73.57 | 74.21 | 72.32 | 72.45 | +0.58% | |
| 71.89 | 73.40 | 70.91 | 72.03 | -0.65% | |
| 71.18 | 73.68 | 69.96 | 72.50 | +0.89% | |
| 71.67 | 72.52 | 70.41 | 71.86 | +0.97% | |
| 69.89 | 71.99 | 69.45 | 71.17 | +1.40% | |
| 70.60 | 72.41 | 69.92 | 70.19 | -2.23% | |
| 71.89 | 73.19 | 70.85 | 71.79 | +1.36% | |
| 75.78 | 76.16 | 70.20 | 70.83 | -6.88% | |
| 80.45 | 81.61 | 75.68 | 76.06 | -6.40% | |
| 86.01 | 86.19 | 75.83 | 81.26 | -5.14% | |
| 84.26 | 85.89 | 83.24 | 85.66 | +1.59% | |
| 86.34 | 86.90 | 82.57 | 84.32 | -3.25% | |
| 85.69 | 88.72 | 85.12 | 87.15 | +2.70% | |
| 83.92 | 88.28 | 83.45 | 84.86 | +2.61% | |
| 79.03 | 83.75 | 78.22 | 82.70 | +1.04% | |
| 81.24 | 82.54 | 79.59 | 81.85 | +1.60% | |
| 82.54 | 83.78 | 79.14 | 80.56 | +0.62% | |
| 75.02 | 81.56 | 73.51 | 80.06 | +6.04% | |
| 75.69 | 77.20 | 75.00 | 75.50 | -0.25% | |
| 81.61 | 82.63 | 74.83 | 75.69 | -1.21% | |
| 76.78 | 79.72 | 75.50 | 76.62 | +1.27% | |
| 67.65 | 75.78 | 67.41 | 75.66 | +15.13% | |
| 67.35 | 68.79 | 65.24 | 65.71 | -2.66% | |
| 68.10 | 70.21 | 64.00 | 67.51 | +0.32% | |
| 69.15 | 69.35 | 67.25 | 67.29 | -0.47% | |
| 68.74 | 70.47 | 66.94 | 67.61 | -2.99% | |
| 67.30 | 70.73 | 66.69 | 69.70 | +4.57% | |
| 67.86 | 69.06 | 66.03 | 66.65 | -2.45% | |
| 67.92 | 69.94 | 67.45 | 68.32 | +0.60% | |
| 68.84 | 69.73 | 67.05 | 67.92 | -2.18% | |
| 70.17 | 70.97 | 68.52 | 69.43 | -1.33% | |
| 68.52 | 72.35 | 67.33 | 70.37 | +3.72% | |
| 68.52 | 69.40 | 66.53 | 67.85 | +0.68% | |
| 65.92 | 67.73 | 65.62 | 67.39 | +4.43% | |
| 64.67 | 65.76 | 62.94 | 64.53 | +1.21% | |
| 67.13 | 67.34 | 63.18 | 63.76 | -6.00% | |
| 64.92 | 68.85 | 64.45 | 67.83 | +7.07% | |
| 63.39 | 64.19 | 61.27 | 63.35 | -1.21% | |
| 63.04 | 64.38 | 62.14 | 64.13 | +2.24% | |
| 64.01 | 65.83 | 62.66 | 62.72 | -4.98% | |
| 63.92 | 66.67 | 61.09 | 66.01 | +3.27% | |
| 58.26 | 65.13 | 56.40 | 63.92 | +2.34% | |
| 60.07 | 62.88 | 58.47 | 62.46 | +3.26% | |
| 59.76 | 61.14 | 58.28 | 60.49 | +0.95% | |
| 63.13 | 63.27 | 59.85 | 59.92 | -3.68% | |
| 62.80 | 63.66 | 61.84 | 62.21 | -0.31% | |
| 60.34 | 62.74 | 59.98 | 62.40 | +5.98% | |
| 58.50 | 59.30 | 57.71 | 58.88 | +2.33% | |
| 56.83 | 57.79 | 56.13 | 57.54 | +1.25% | |
| 56.99 | 57.91 | 55.49 | 56.83 | -0.27% | |
| 54.25 | 57.13 | 54.19 | 56.98 | +6.58% | |
| 57.12 | 57.12 | 52.79 | 53.46 | -6.40% | |
| 58.44 | 58.72 | 55.57 | 57.12 | -2.51% | |
| 58.53 | 59.39 | 57.66 | 58.59 | +0.25% | |
| 58.26 | 58.70 | 56.23 | 58.44 | +0.55% | |
| 58.17 | 59.21 | 56.74 | 58.12 | +0.22% | |
| 61.89 | 61.91 | 57.54 | 58.00 | -4.23% | |
| 61.97 | 61.98 | 59.15 | 60.56 | -2.33% | |
| 61.21 | 62.83 | 60.32 | 62.00 | +0.94% | |
| 60.85 | 63.30 | 59.86 | 61.43 | +2.83% | |
| 60.69 | 61.25 | 58.76 | 59.74 | -1.85% | |
| 61.08 | 61.20 | 59.61 | 60.86 | +0.26% | |
| 60.16 | 60.80 | 59.10 | 60.70 | +2.33% | |
| 57.47 | 59.55 | 57.47 | 59.32 | +2.54% | |
| 59.19 | 59.19 | 57.30 | 57.85 | -1.76% | |
| 57.84 | 59.86 | 57.77 | 58.89 | +1.29% | |
| 60.86 | 61.44 | 57.37 | 58.14 | +1.42% | |
| 56.46 | 57.41 | 55.55 | 57.33 | +0.50% | |
| 56.61 | 57.35 | 55.86 | 57.04 | +2.33% | |
| 54.06 | 57.11 | 53.48 | 55.74 | -1.24% | |
| 54.35 | 57.05 | 53.87 | 56.44 | +5.98% | |
| 50.98 | 53.53 | 49.90 | 53.26 | +7.08% | |
| 51.91 | 52.28 | 49.07 | 49.74 | -3.80% | |
| 50.95 | 52.39 | 50.68 | 51.70 | -0.77% | |
| 52.81 | 53.66 | 51.76 | 52.10 | -4.53% | |
| 55.61 | 55.86 | 54.48 | 54.57 | +0.77% | |
| 52.11 | 54.19 | 51.73 | 54.16 | +2.77% | |
| 52.98 | 54.16 | 52.43 | 52.70 | +3.58% | |
| 54.75 | 54.75 | 49.94 | 50.88 | -6.80% | |
| 54.81 | 55.28 | 53.24 | 54.59 | -1.23% | |
| 56.07 | 57.05 | 55.08 | 55.27 | -1.44% | |
| 55.07 | 56.19 | 54.84 | 56.07 | +2.27% | |
| 51.99 | 55.88 | 51.99 | 54.83 | +7.46% | |
| 55.23 | 55.66 | 50.85 | 51.02 | -5.78% | |
| 56.94 | 56.98 | 52.67 | 54.15 | -7.30% | |
| 57.45 | 58.59 | 56.58 | 58.41 | +0.05% | |
| 59.50 | 60.40 | 58.16 | 58.38 | -1.60% | |
| 59.70 | 59.70 | 56.66 | 59.33 | -2.17% | |
| 59.16 | 61.52 | 58.47 | 60.65 | +0.62% | |
| 63.00 | 63.00 | 58.86 | 60.27 | -4.75% | |
| 61.21 | 63.99 | 60.04 | 63.28 | +4.77% | |
| 63.97 | 64.80 | 59.46 | 60.40 | -6.97% | |
| 64.76 | 67.01 | 62.59 | 64.92 | +0.91% | |
| 63.31 | 64.41 | 61.80 | 64.34 | +0.52% | |
| 61.94 | 64.33 | 58.58 | 64.01 | +1.73% | |
| 61.97 | 63.45 | 55.64 | 62.92 | -0.69% | |
| 60.76 | 64.39 | 59.86 | 63.36 | +4.05% | |
| 61.96 | 62.23 | 59.86 | 60.89 | -2.49% | |
| 63.24 | 63.76 | 61.45 | 62.45 | -0.80% | |
| 62.53 | 64.84 | 61.99 | 62.95 | +0.75% | |
| 61.18 | 63.66 | 60.66 | 62.48 | +1.71% | |
| 60.77 | 61.89 | 60.02 | 61.43 | +0.04% | |
| 60.34 | 62.95 | 59.51 | 61.40 | +1.38% | |
| 60.89 | 62.96 | 59.71 | 60.57 | +0.69% | |
| 60.23 | 60.47 | 57.47 | 60.15 | +1.00% | |
| 61.72 | 61.72 | 58.76 | 59.55 | -3.99% | |
| 60.59 | 63.36 | 60.38 | 62.03 | +1.49% | |
| 60.17 | 62.59 | 59.63 | 61.12 | +4.33% | |
| 58.16 | 60.49 | 57.74 | 58.58 | -1.30% | |
| 63.92 | 64.29 | 57.24 | 59.35 | -7.50% | |
| 63.05 | 65.36 | 62.15 | 64.17 | +4.01% | |
| 60.51 | 62.58 | 59.86 | 61.69 | +2.05% | |
| 60.73 | 62.07 | 59.46 | 60.45 | -1.37% | |
| 62.08 | 62.59 | 60.53 | 61.29 | +0.27% | |
| 62.92 | 63.13 | 60.00 | 61.13 | -2.37% | |
| 62.77 | 63.84 | 62.02 | 62.61 | +1.12% | |
| 60.26 | 62.10 | 60.12 | 61.92 | +1.62% | |
| 61.02 | 61.38 | 58.88 | 60.93 | +0.50% | |
| 61.13 | 61.45 | 59.78 | 60.62 | -0.09% | |
| 59.59 | 60.77 | 58.28 | 60.68 | +2.51% | |
| 58.46 | 59.62 | 57.94 | 59.19 | -0.72% | |
| 58.15 | 60.49 | 56.67 | 59.62 | +3.18% | |
| 56.66 | 58.63 | 55.87 | 57.79 | +1.16% | |
| 54.37 | 57.65 | 53.36 | 57.13 | +6.28% | |
| 55.75 | 56.23 | 52.12 | 53.75 | -3.74% | |
| 52.78 | 56.03 | 52.54 | 55.84 | +5.77% | |
| 52.50 | 53.90 | 51.48 | 52.79 | +2.07% | |
| 47.93 | 52.25 | 47.93 | 51.72 | +11.26% | |
| 47.33 | 47.85 | 46.21 | 46.49 | -2.07% | |
| 46.70 | 47.74 | 45.97 | 47.47 | +2.32% | |
| 45.92 | 47.01 | 44.89 | 46.39 | +2.69% | |
| 43.42 | 45.62 | 42.77 | 45.18 | +4.37% | |
| 43.68 | 43.87 | 43.10 | 43.29 | -0.39% | |
| 44.09 | 44.35 | 43.26 | 43.46 | -0.96% | |
| 44.36 | 44.69 | 43.46 | 43.88 | -0.78% | |
| 44.11 | 44.87 | 43.45 | 44.22 | +0.25% | |
| 44.29 | 44.50 | 43.90 | 44.11 | -0.14% | |
| 44.09 | 44.88 | 43.73 | 44.17 | -0.65% | |
| 44.02 | 45.27 | 43.89 | 44.46 | +1.68% | |
| 41.50 | 43.89 | 41.45 | 43.73 | +5.49% | |
| 41.19 | 42.22 | 41.10 | 41.45 | +2.77% | |
| 41.91 | 42.13 | 39.91 | 40.34 | -3.16% | |
| 41.17 | 42.51 | 40.97 | 41.65 | -0.23% | |
| 43.63 | 44.41 | 41.39 | 41.75 | -3.84% | |
| 43.89 | 44.41 | 43.02 | 43.42 | -0.73% | |
| 41.22 | 44.07 | 40.65 | 43.74 | +6.10% | |
| 42.42 | 42.42 | 39.65 | 41.22 | -2.82% | |
| 42.03 | 42.54 | 41.48 | 42.42 | +0.95% | |
| 41.31 | 42.92 | 40.75 | 42.02 | +2.95% | |
| 40.67 | 40.89 | 39.83 | 40.81 | +0.51% | |
| 41.28 | 41.77 | 40.44 | 40.61 | -1.62% | |
| 42.49 | 42.49 | 39.51 | 41.28 | -2.86% | |
| 42.47 | 43.91 | 41.90 | 42.49 | +0.17% | |
| 42.91 | 43.22 | 42.10 | 42.42 | -2.60% | |
| 43.89 | 44.13 | 42.73 | 43.55 | -0.11% | |
| 41.48 | 43.85 | 41.18 | 43.60 | +6.97% | |
| 40.45 | 41.05 | 39.57 | 40.76 | +1.19% | |
| 38.21 | 40.58 | 37.97 | 40.28 | +6.30% | |
| 37.24 | 38.20 | 36.51 | 37.89 | +0.74% | |
| 40.45 | 40.94 | 37.39 | 37.61 | -4.52% | |
| 39.95 | 40.25 | 39.00 | 39.39 | -0.46% | |
| 39.32 | 40.85 | 39.32 | 39.58 | -1.06% | |
| 41.62 | 42.63 | 39.47 | 40.00 | -3.89% | |
| 37.79 | 41.96 | 37.63 | 41.62 | +6.02% | |
| 39.18 | 40.29 | 38.40 | 39.26 | +0.41% | |
| 38.72 | 39.91 | 38.23 | 39.10 | +2.19% | |
| 38.15 | 38.31 | 37.21 | 38.26 | +0.23% | |
| 38.08 | 38.90 | 37.77 | 38.17 | +1.81% | |
| 37.21 | 37.69 | 35.84 | 37.49 | -0.06% | |
| 37.97 | 38.41 | 37.26 | 37.52 | -0.72% | |
| 34.36 | 38.21 | 33.12 | 37.79 | -1.33% | |
| 37.85 | 39.06 | 37.51 | 38.30 | -1.54% | |
| 39.34 | 39.70 | 38.32 | 38.90 | -0.89% | |
| 39.52 | 39.80 | 38.87 | 39.25 | +0.18% | |
| 39.75 | 40.38 | 39.13 | 39.18 | -1.41% | |
| 40.44 | 41.30 | 39.35 | 39.74 | -1.89% | |
| 40.70 | 41.15 | 40.12 | 40.50 | +0.28% | |
| 40.92 | 41.40 | 39.95 | 40.39 | +0.60% | |
| 40.10 | 41.07 | 39.97 | 40.15 | +0.64% | |
| 37.81 | 39.90 | 37.43 | 39.90 | +4.95% | |
| 38.95 | 39.13 | 37.77 | 38.01 | -1.55% | |
| 38.60 | 38.96 | 37.65 | 38.61 | +0.27% | |
| 38.20 | 39.20 | 37.54 | 38.51 | +4.37% | |
| 37.46 | 38.29 | 36.58 | 36.90 | -3.49% | |
| 39.35 | 39.47 | 38.20 | 38.23 | -2.32% | |
| 39.17 | 39.87 | 38.21 | 39.14 | +1.93% | |
| 37.74 | 39.35 | 37.74 | 38.40 | -0.23% | |
| 37.54 | 38.52 | 37.29 | 38.48 | +4.89% | |
| 37.85 | 38.65 | 36.56 | 36.69 | -0.13% | |
| 37.90 | 37.90 | 36.66 | 36.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ATRO chart for longer ranges.