|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 69.49 USD | +1.58% |
|
-0.52% | +53.74% |
| Jul. 27 | Astronics Wins Favorable UK Appellate Ruling in Lufthansa Technik Patent Dispute | MT |
| Jun. 29 | Astronics Corporation(NasdaqGS:ATRO) dropped from Russell Microcap Value Benchmark Index | CI |
Quotes 5-day view: Astronics Corporation
Delayed Quote Nasdaq
| 2026-07-27 | 2026-07-28 | 2026-07-29 | 2026-07-30 | 2026-07-31 | |
|---|---|---|---|---|---|
| Last | $70.24 | $68.33 | $65.14 | $68.41 | $69.49 |
| Volume | 400,680 | 515,203 | 639,823 | 611,918 | 295,405 |
| Change | +0.56% | -2.72% | -4.67% | +5.02% | +1.58% |
| Opening | $69.85 | $69.63 | $68.33 | $67.01 | $69.39 |
| High | $71.62 | $69.63 | $68.43 | $68.83 | $70.01 |
| Low | $68.05 | $66.90 | $64.55 | $65.99 | $67.34 |
Performance
| 1 day | +1.58% | ||
| 1 week | -0.52% | ||
| 1 month | -8.64% | ||
| 3 months | +17.10% | ||
| 6 months | +10.08% | ||
| Current year | +53.74% | ||
| 1 year | +143.40% | ||
| 3 years | +287.31% | ||
| 5 years | +388.22% | ||
| 10 years | +182.34% |
Volumes
marketsDaily volume
295,405
Estimated daily volume
295,405
Avg. Volume 20 sessions
505,619
Daily volume ratio
0.58
Avg. Volume 20 sessions USD
35,135,464.31
Record volume 1
6,882,160
Record volume 2
4,485,518
Record volume 3
4,302,486
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
2,986,512,314
Net sales (USD)
862,128,000
Number of employees
2,700
Sales / Employee (USD)
319,307
Free-Float
84.71 %
Free-Float capitalization (USD)
2,314,832,710
Average Daily Capital Traded
1.18%
Indicators
Moving average 5 days
68.32
Moving average 20 days
69.88
Moving average 50 days
78.23
Moving average 100 days
75.22
Price spread / (MMA5)
-1.68%
Price spread / (MMA20)
+0.57%
Price spread / (MMA50)
+12.58%
Price spread / (MMA100)
+8.25%
RSI 9 days
43.37
RSI 14 days
42.46
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.58% | -0.52% | +143.40% | +287.31% | 2.99B | |
| +1.42% | +1.79% | +33.67% | +218.03% | 374B | |
| +0.39% | +1.14% | +37.25% | +144.65% | 290B | |
| +0.33% | +3.69% | +37.82% | +692.33% | 164B | |
| +1.50% | +0.02% | +38.41% | +29.13% | 134B | |
| +0.32% | -0.86% | +23.39% | +70.15% | 104B | |
| +2.15% | +6.24% | +15.28% | +124.34% | 79.82B | |
| +1.18% | +1.31% | - | - | 65.52B | |
| +0.04% | +9.87% | -33.24% | +334.29% | 61.04B | |
| +1.90% | -7.71% | -0.43% | +47.59% | 51.59B | |
| Average | +1.08% | +1.59% | +32.84% | +216.42% | 132.67B | |
| Weighted average by Cap. | +0.97% | +1.81% | +29.16% | +223.42% |
Historical Quotes: Astronics Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0a903241303cdce8db58382f5.-Ll1VzwndrSm1ofU035YEWn_I2EYeQOVnehcbz7Z_P0.zf9BFVZgW_-Wpd61ihswfVmtcAJHJkjhzoRrKlLgibrVwS09WE9A0smF0g
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 69.49 | 44,457 | 166,854 |
| 03:59:58 pm | 69.45 | 100 | 122,397 |
| 03:59:56 pm | 69.43 | 177 | 122,297 |
| 03:59:53 pm | 69.49 | 273 | 122,120 |
| 03:59:51 pm | 69.48 | 200 | 121,847 |
| 03:59:50 pm | 69.51 | 114 | 121,647 |
| 03:59:45 pm | 69.52 | 100 | 121,533 |
| 03:59:45 pm | 69.52 | 100 | 121,433 |
| 03:59:43 pm | 69.55 | 100 | 121,333 |
| 03:59:43 pm | 69.56 | 100 | 121,233 |
Course Extremes
| 1 week | 64.55 |  | 71.62 |
| 1 month | 64.22 | | 74.21 |
| Current year | 44.66 | | 88.72 |
| 1 year | 22.73 | | 88.72 |
| 3 years | 11.76 | | 88.72 |
| 5 years | 6.22 | | 88.72 |
| 10 years | 5.25 | | 88.72 |
Monthly variations
Annual variations
| 2026 | +53.74% | ||
| 2025 | +239.85% | ||
| 2024 | -8.38% | ||
| 2023 | +69.13% | ||
| 2022 | -14.17% | ||
| 2021 | -9.30% | ||
| 2020 | -52.67% | ||
| 2019 | -8.21% | ||
| 2018 | -15.56% | ||
| 2017 | +22.55% | ||
| 2016 | -4.41% | ||
| 2015 | -15.36% | ||
| 2014 | +30.14% | ||
| 2013 | +167.48% | ||
| 2012 | -36.11% | ||
| 2011 | +70.52% | ||
| 2010 | +145.61% | ||
| 2009 | -3.93% | ||
| 2008 | -79.06% | ||
| 2007 | +148.10% | ||
| 2006 | +59.35% | ||
| 2005 | +110.78% | ||
| 2004 | +2.62% | ||
| 2003 | -27.87% | ||
| 2002 | -39.13% | ||
| 2001 | -5.67% | ||
| 2000 | +18.52% | ||
| 1999 | +5.19% | ||
| 1998 | +11.45% | ||
| 1997 | +90.00% | ||
| 1996 | +78.57% | ||
| 1995 | +55.56% | ||
| 1994 | -25.00% | ||
| 1993 | +17.07% | ||
| 1992 | +7.90% | ||
| 1991 | +111.11% | ||
| 1990 | -5.26% | ||
| 1989 | -56.82% | ||
| 1988 | -31.25% | ||
| 1987 | -51.52% | ||
| 1986 | -10.81% | ||
| 1985 | +10.12% |
- Stock Market
- Stocks
- ATRO Stock
- Quotes Astronics Corporation
Select your edition
All financial news and data tailored to specific country editions
