|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 77.14 USD | +2.06% |
|
+18.42% | +70.66% |
| 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
| 2026-07-30 | 2026-07-31 | 2026-08-03 | 2026-08-04 | 2026-08-05 | |
|---|---|---|---|---|---|
| Last | $68.41 | $69.49 | $71.12 | $75.58 | $77.14 |
| Volume | 611,918 | 295,405 | 448,608 | 473,783 | 496,693 |
| Change | +5.02% | +1.58% | +2.35% | +6.27% | +2.06% |
| Opening | $67.01 | $69.39 | $69.71 | $72.86 | $76.50 |
| High | $68.83 | $70.01 | $71.83 | $76.18 | $77.69 |
| Low | $65.99 | $67.34 | $68.98 | $71.86 | $76.11 |
Performance
| 1 day | +2.06% | ||
| 1 week | +18.42% | ||
| Current month | +11.01% | ||
| 1 month | +8.91% | ||
| 3 months | +25.46% | ||
| 6 months | +26.11% | ||
| Current year | +70.66% | ||
| 1 year | +158.28% | ||
| 3 years | +443.88% | ||
| 5 years | +457.97% | ||
| 10 years | +195.28% |
Volumes
marketsDaily volume
496,693
Estimated daily volume
496,693
Avg. Volume 20 sessions
477,169
Daily volume ratio
1.04
Avg. Volume 20 sessions USD
36,808,816.66
Record volume 1
6,882,160
Record volume 2
4,485,518
Record volume 3
4,302,486
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
3,318,627,585
Net sales (USD)
862,128,000
Number of employees
2,700
Sales / Employee (USD)
319,307
Free-Float
84.71 %
Free-Float capitalization (USD)
2,572,253,812
Average Daily Capital Traded
1.11%
Indicators
Moving average 5 days
72.35
Moving average 20 days
70.05
Moving average 50 days
77.67
Moving average 100 days
75.32
Price spread / (MMA5)
-6.21%
Price spread / (MMA20)
-9.19%
Price spread / (MMA50)
+0.68%
Price spread / (MMA100)
-2.36%
STIM
RSI 9 days
63.83
RSI 14 days
55.96
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.06% | +18.42% | +158.28% | +443.88% | 3.32B | |
| +1.04% | +8.72% | +40.09% | +237.18% | 396B | |
| +2.01% | +3.28% | +42.21% | +162.93% | 300B | |
| -0.48% | +7.22% | +44.17% | +648.74% | 176B | |
| -1.99% | +1.48% | +34.88% | +29.59% | 133B | |
| -0.44% | +0.82% | +22.41% | +71.46% | 104B | |
| +2.16% | +7.51% | +18.62% | +115.44% | 82.22B | |
| +1.07% | +4.19% | -5.51% | +27.12% | 79.2B | |
| -5.93% | -0.76% | - | - | 64.54B | |
| -0.21% | +5.48% | -32.60% | +345.02% | 64.52B | |
| Average | +0.22% | +5.80% | +35.84% | +231.26% | 140.15B | |
| Weighted average by Cap. | +0.63% | +5.71% | +31.97% | +226.80% |
Historical Quotes: Astronics Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bfc213b5e87901456bdd43007062e.PHsxywkVkvRw-FEcQVEWLRP1dCwpj2qVVCU1uiEjKTc.CCtGiGhA2pkWnGl3dxpAQ1e2E1wf4RKnHm1m_GtqfUNYIW6ZQ1nxkzWuAA
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 77.14 | 39,922 | 278,705 |
| 03:59:57 pm | 77.21 | 401 | 238,783 |
| 03:59:57 pm | 77.20 | 100 | 238,382 |
| 03:59:57 pm | 77.20 | 100 | 238,282 |
| 03:59:57 pm | 77.19 | 100 | 238,182 |
| 03:59:54 pm | 77.09 | 200 | 238,082 |
| 03:59:54 pm | 77.13 | 100 | 237,882 |
| 03:59:54 pm | 77.11 | 113 | 237,782 |
| 03:59:53 pm | 77.11 | 100 | 237,669 |
| 03:59:53 pm | 77.11 | 108 | 237,569 |
Course Extremes
| 1 week | 67.34 |  | 77.69 |
| 1 month | 64.22 | | 77.69 |
| 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 | +70.66% | ||
| 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
