|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 96.00 USD | +1.27% |
|
+13.31% | +76.99% |
| 05-28 | Astronics Receives $44.7 Million US Army Production Order for Radio Test Sets | MT |
| 05-27 | Astronics Corporation receives production order for TS-4549/T radio test sets program | RE |
Quotes 5-day view: Astronics Corporation
Delayed Quote Nasdaq
| 08/06/2026 | 09/06/2026 | 10/06/2026 | 11/06/2026 | 12/06/2026 | |
|---|---|---|---|---|---|
| Last | 84.32 $ | 84.59 $ | 82.34 $ | 94.80 $ | 96.00 $ |
| Volume | 255,855 | 1,391,397 | 489,890 | 1,294,291 | 880,250 |
| Change | -0.47% | +0.32% | -2.66% | +15.13% | +1.27% |
| Opening | 86.64 $ | 85.33 $ | 84.39 $ | 84.77 $ | 96.20 $ |
| High | 86.89 $ | 87.97 $ | 86.18 $ | 94.95 $ | 99.89 $ |
| Low | 84.26 $ | 80.19 $ | 81.75 $ | 84.47 $ | 94.60 $ |
Performance
| 1 day | +1.27% | ||
| 1 week | +13.31% | ||
| Current month | +10.34% | ||
| 1 month | +22.67% | ||
| 3 months | +41.49% | ||
| 6 months | +76.47% | ||
| Current year | +76.99% | ||
| 1 year | +168.08% | ||
| 3 years | +432.15% | ||
| 5 years | +399.22% | ||
| 10 years | +236.76% |
Volumes
marketsDaily volume
880,250
Estimated daily volume
880,250
Avg. Volume 20 sessions
578,394
Daily volume ratio
1.52
Avg. Volume 20 sessions USD
55,525,824
Record volume 1
5,735,134
Record volume 2
3,737,932
Record volume 3
3,585,405
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
3,444,474,095
Net sales (USD)
862,128,000
Number of employees
2,700
Sales / Employee (USD)
319,307
Free-Float
87.13 %
Free-Float capitalization (USD)
3,231,563,784
Average Daily Capital Traded
1.61%
Indicators
Moving average 5 days
88.41
Moving average 20 days
84.19
Moving average 50 days
78.07
Moving average 100 days
76.25
Price spread / (MMA5)
-7.91%
Price spread / (MMA20)
-12.31%
Price spread / (MMA50)
-18.68%
Price spread / (MMA100)
-20.57%
RSI 9 days
70.57
RSI 14 days
66.98
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.27% | +13.31% | +168.08% | +432.15% | 3.44B | |
| +0.76% | +2.23% | +39.71% | +215.64% | 350B | |
| -0.37% | +1.40% | +30.18% | +84.60% | 247B | |
| +4.41% | +3.81% | +47.40% | +771.13% | 145B | |
| +0.38% | +3.98% | +28.68% | +69.06% | 97.27B | |
| -0.40% | +1.09% | +10.70% | +21.35% | 78.17B | |
| -1.62% | -1.01% | +1.38% | +101.41% | 72.77B | |
| -10.79% | -6.99% | +287.84% | +1,824.62% | 59.27B | |
| -1.18% | -0.35% | -31.03% | +383.98% | 64.97B | |
| -1.40% | -0.01% | +22.92% | +62.75% | 57.34B | |
| Average | +0.20% | +1.77% | +60.59% | +396.67% | 117.51B | |
| Weighted average by Cap. | -0.01% | +1.45% | +41.60% | +308.09% |
Historical Quotes: Astronics Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
499.4nsWLXjtk-AueLM4O9koMlBBNrT21kegBb7ud7D7ON4.lygkHzSPx7hMAtJLcLp5aicme_PF7n_2UNfDP9eSaZOTI39UDN-hiEwA3A
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:00 | 96.00 | 121,514 | 630,730 |
| 22:59:59 | 95.98 | 100 | 509,216 |
| 22:59:58 | 95.94 | 100 | 509,116 |
| 22:59:57 | 95.94 | 100 | 509,016 |
| 22:59:57 | 95.97 | 100 | 508,916 |
| 22:59:57 | 95.97 | 100 | 508,816 |
| 22:59:56 | 95.95 | 100 | 508,716 |
| 22:59:56 | 95.96 | 400 | 508,616 |
| 22:59:56 | 95.96 | 100 | 508,216 |
| 22:59:55 | 95.96 | 100 | 508,116 |
Course Extremes
| 1 week | 80.19 |  | 99.89 |
| 1 month | 76.54 | | 99.89 |
| Current year | 53.59 | | 99.89 |
| 1 year | 27.27 | | 99.89 |
| 3 years | 14.11 | | 99.89 |
| 5 years | 7.46 | | 99.89 |
| 10 years | 6.3 | | 99.89 |
Monthly variations
Annual variations
| 2026 | +76.99% | ||
| 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
