|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 80.06 USD | +6.04% |
|
+16.68% | +77.12% |
| 28/05 | Astronics Receives $44.7 Million US Army Production Order for Radio Test Sets | MT |
| 28/05 | Astronics Corporation receives production order for TS-4549/T radio test sets program | RE |
Quotes 5-day view: Astronics Corporation
Delayed Quote Nasdaq
| 11/06/2026 | 12/06/2026 | 15/06/2026 | 16/06/2026 | 17/06/2026 | |
|---|---|---|---|---|---|
| Last | 79.00 $ | 80.00 $ | 75.69 $ | 75.50 $ | 80.06 $ |
| Volume | 1,553,149 | 1,056,300 | 964,993 | 517,512 | 995,676 |
| Change | +15.13% | +1.27% | -5.39% | -0.25% | +6.04% |
| Opening | 70.64 $ | 80.17 $ | 81.61 $ | 75.69 $ | 75.02 $ |
| High | 79.12 $ | 83.24 $ | 82.63 $ | 77.20 $ | 81.56 $ |
| Low | 70.39 $ | 78.83 $ | 74.83 $ | 75.00 $ | 73.51 $ |
Performance
| 1 day | +6.04% | ||
| 1 week | +16.68% | ||
| Current month | +10.43% | ||
| 1 month | +22.24% | ||
| 3 months | +36.74% | ||
| 6 months | +90.09% | ||
| Current year | +77.12% | ||
| 1 year | +178.47% | ||
| 3 years | +437.32% | ||
| 5 years | +418.19% | ||
| 10 years | +257.40% |
Volumes
marketsDaily volume
997,294
Estimated daily volume
997,294
Avg. Volume 20 sessions
641,759
Daily volume ratio
1.55
Avg. Volume 20 sessions USD
51,379,225.54
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)
3,245,676,957
Net sales (USD)
862,128,000
Number of employees
2,700
Sales / Employee (USD)
319,307
Free-Float
86.31 %
Free-Float capitalization (USD)
2,514,430,042
Average Daily Capital Traded
1.58%
Indicators
Moving average 5 days
84.41
Moving average 20 days
84.46
Moving average 50 days
78.77
Moving average 100 days
76.28
Price spread / (MMA5)
+5.43%
Price spread / (MMA20)
+5.50%
Price spread / (MMA50)
-1.61%
Price spread / (MMA100)
-4.72%
STIM
RSI 9 days
38.16
RSI 14 days
42.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +6.04% | +16.68% | +178.47% | +437.32% | 3.25B | |
| +1.51% | +12.02% | +51.44% | +235.90% | 367B | |
| +3.11% | +8.55% | +29.70% | +97.03% | 252B | |
| -0.22% | +12.68% | +56.07% | +819.31% | 154B | |
| -0.35% | +6.38% | +28.98% | +66.94% | 98.32B | |
| -0.19% | +1.48% | +9.16% | +20.03% | 78.29B | |
| +0.24% | -3.87% | -3.42% | +92.59% | 70.84B | |
| +2.15% | -2.26% | -32.30% | +350.25% | 61.87B | |
| +3.20% | +2.79% | +308.71% | +1,828.21% | 60.57B | |
| +0.88% | +3.36% | +24.84% | +60.13% | 57.84B | |
| Average | +1.52% | +3.73% | +65.17% | +400.77% | 120.38B | |
| Weighted average by Cap. | +1.14% | +7.58% | +47.39% | +323.49% |
Historical Quotes: Astronics Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d3c71096aa57f66b57b09f07b0c.uqs5XpxwklZO_LKDa6azoteiagh12Cbz-vVJp5wF2ps.2eYOOsUS5yR3l-LgDNKE8bGSL38xrW2blJED6eZPovDgnGxv2l3rOAGWxQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:00 am | 80.06 | 57,489 | 668,774 |
| 05:59:59 am | 80.04 | 100 | 611,285 |
| 05:59:59 am | 80.04 | 100 | 611,185 |
| 05:59:59 am | 80.04 | 100 | 611,085 |
| 05:59:58 am | 80.08 | 100 | 610,985 |
| 05:59:57 am | 80.04 | 100 | 610,885 |
| 05:59:57 am | 80.02 | 100 | 610,785 |
| 05:59:57 am | 80.05 | 100 | 610,685 |
| 05:59:57 am | 80.04 | 100 | 610,585 |
| 05:59:57 am | 80.04 | 141 | 610,485 |
Course Extremes
| 1 week | 73.51 |  | 83.24 |
| 1 month | 63.98 | | 83.24 |
| Current year | 44.66 | | 83.24 |
| 1 year | 22.73 | | 83.24 |
| 3 years | 11.76 | | 83.24 |
| 5 years | 6.22 | | 83.24 |
| 10 years | 5.25 | | 83.24 |
Monthly variations
Annual variations
| 2026 | +77.12% | ||
| 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
