|
Market Closed -
Nasdaq
21:00:00 02/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 73.46 USD | +0.64% |
|
-1.40% | +62.52% |
| 08-12 | Tranche Update on Astronics Corporation's Equity Buyback Plan announced on September 17, 2019. | CI |
| 08-12 | Astronics Corporation, Q2 2026 Earnings Call, Aug 11, 2026 |
Stock exchange
Nasdaq
ATRO 73.46 $
+0.64%
49.42M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ATRO | 73.46USD | +0.64% | 49.42M $ | ||
CBOE
| ATRO | 73.54USD | +0.70% | 805K $ | |
|
Boerse Muenchen
| AC1 | 63.00EUR | -0.79% | 18.96K € | |
|
Börse Stuttgart
| AC1 | 63.00EUR | 0.00% | 12.6K € | |
|
Borsa Italiana
| 1ATRO | 67.00EUR | +0.75% | 1.34K € | |
|
Tradegate
| AC1 | 63.50EUR | +0.79% | 635 € | |
|
Deutsche Boerse AG
| AC1 | 62.00EUR | -0.80% | 0 € | |
|
Berne S.E.
| AC1 | 59.06CHF | -1.22% | 0 CHF | |
| ATROB | 73.17USD | -1.19% | 417K $ |
Quotes 5-day view: Astronics Corporation
Delayed Quote Nasdaq
| 27/08/2026 | 28/08/2026 | 31/08/2026 | 01/09/2026 | 02/09/2026 | |
|---|---|---|---|---|---|
| Last | US$77.99 | US$75.71 | US$73.67 | US$72.99 | US$73.46 |
| Volume | 494,852 | 432,698 | 371,743 | 816,662 | 438,065 |
| Change | +0.62% | -2.92% | -2.69% | -0.92% | +0.64% |
| Opening | US$77.55 | US$78.00 | US$74.69 | US$73.25 | US$74.28 |
| High | US$78.27 | US$78.18 | US$74.74 | US$75.20 | US$74.28 |
| Low | US$76.10 | US$75.48 | US$72.56 | US$72.70 | US$72.29 |
Performance
| 1 day | +0.64% | ||
| 1 week | -1.40% | ||
| Current month | -0.29% | ||
| 1 month | +5.71% | ||
| 3 months | +3.59% | ||
| 6 months | +9.34% | ||
| Current year | +62.52% | ||
| 1 year | +142.38% | ||
| 3 years | +400.86% | ||
| 5 years | +557.36% | ||
| 10 years | +159.18% |
Volumes
marketsDaily volume
672,778
Estimated daily volume
672,778
Avg. Volume 20 sessions
749,500
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
55,058,270
Record volume 1
6,882,160
Record volume 2
4,485,518
Record volume 3
4,302,486
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,146,552,247
Net sales (USD)
862,128,000
Number of employees
2,700
Sales / Employee (USD)
319,307
Free-Float
88.5 %
Free-Float capitalization (USD)
2,962,713,364
Average Daily Capital Traded
1.75%
Indicators
Moving average 5 days
75.57
Moving average 20 days
79.97
Moving average 50 days
76.03
Moving average 100 days
77.55
Price spread / (MMA5)
+2.88%
Price spread / (MMA20)
+8.86%
Price spread / (MMA50)
+3.50%
Price spread / (MMA100)
+5.57%
STIM
RSI 9 days
39.8
RSI 14 days
44.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.64% | -1.40% | +142.38% | +400.86% | 3.15B | |
| -0.48% | -5.73% | +19.73% | +188.43% | 344B | |
| -2.13% | -4.52% | +26.60% | +132.71% | 277B | |
| +0.67% | -3.99% | +33.55% | +570.47% | 164B | |
| -2.38% | -4.49% | +16.66% | +18.60% | 126B | |
| -1.45% | -3.32% | +12.17% | +60.83% | 99.8B | |
| -1.46% | -5.27% | +10.97% | +97.27% | 77.27B | |
| -1.71% | -3.45% | -11.22% | +20.25% | 75.71B | |
| +0.98% | -2.49% | -37.64% | +339.32% | 58.42B | |
| -1.10% | -4.87% | - | - | 48.89B | |
| Average | -0.54% | -2.96% | +23.69% | +203.19% | 127.27B | |
| Weighted average by Cap. | -0.74% | -3.40% | +17.31% | +190.73% |
Historical Quotes: Astronics Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d214ed7e965e8cda34d14c.NUZY9W0x6mOx69zCr0spzDHqvFJhtDKcepgf3C4XZKM.WQ42vlwBxwnaia602C1M_Fu61h8w0EvJALVbiUBxSekFDzmFBHuOCsSBrw
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:58:04 | 73.45 | 100 | 153,854 |
| 20:58:04 | 73.44 | 100 | 153,754 |
| 20:58:04 | 73.45 | 100 | 153,654 |
| 20:58:04 | 73.44 | 143 | 153,554 |
| 20:58:04 | 73.45 | 164 | 153,411 |
| 20:58:04 | 73.45 | 161 | 153,247 |
| 20:58:04 | 73.45 | 100 | 153,086 |
| 20:58:04 | 73.45 | 128 | 152,986 |
| 20:58:04 | 73.45 | 100 | 152,858 |
| 20:58:04 | 73.46 | 100 | 152,758 |
Price Extremes
| 1 week | 72.29 |  | 78.27 |
| 1 month | 68.98 | | 94.46 |
| Current year | 44.66 | | 94.46 |
| 1 year | 30.41 | | 94.46 |
| 3 years | 11.76 | | 94.46 |
| 5 years | 6.22 | | 94.46 |
| 10 years | 5.25 | | 94.46 |
Monthly variations
Annual variations
| 2026 | +62.52% | ||
| 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
