tiprankstipranks
Astronics Corp. (DE:AC1)
FRANKFURT:AC1
Germany Market
AC1
Astronics
RESEARCH TOOLSreports

Astronics (AC1) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
64.00
64.00
64.00
64.00
64.00
-0.78%
0
0.00
Sep 09, 2026
64.50
64.50
64.50
64.50
64.50
0.00%
0
0.00
Sep 08, 2026
64.50
64.50
64.50
64.50
64.50
0.00%
0
0.00
Sep 07, 2026
64.50
64.50
64.50
64.50
64.50
+1.57%
0
0.00
Sep 04, 2026
63.50
63.50
63.50
63.50
63.50
+1.60%
0
0.00
Sep 03, 2026
62.50
62.50
62.50
62.50
62.50
+0.81%
0
0.00
Sep 02, 2026
62.00
62.00
62.00
62.00
62.00
-0.80%
0
0.00
Sep 01, 2026
62.50
62.50
62.50
62.50
62.50
-3.10%
0
0.00
Aug 31, 2026
64.50
64.50
64.50
64.50
64.50
-2.27%
0
0.00
Aug 28, 2026
66.00
66.00
66.00
66.00
66.00
0.00%
0
0.00
Aug 27, 2026
66.00
66.00
66.00
66.00
66.00
+4.76%
0
0.00
Aug 26, 2026
63.00
63.00
63.00
63.00
63.00
-0.79%
0
0.00
Aug 25, 2026
63.50
63.50
63.50
63.50
63.50
-3.05%
0
0.00
Aug 24, 2026
65.50
65.50
65.50
65.50
65.50
+2.34%
0
0.00
Aug 21, 2026
64.00
64.00
64.00
64.00
64.00
-7.25%
0
0.00
Aug 20, 2026
69.00
69.00
69.00
69.00
69.00
-5.48%
0
0.00
Aug 19, 2026
73.00
73.00
73.00
73.00
73.00
-7.59%
0
0.00
Aug 18, 2026
79.00
79.00
79.00
79.00
79.00
-0.63%
0
0.00
Aug 17, 2026
79.50
79.50
79.50
79.50
79.50
-0.63%
0
0.00
Aug 14, 2026
79.00
80.00
79.00
80.00
80.00
+5.26%
100
4.07
Aug 13, 2026
75.50
77.50
74.50
76.00
76.00
+4.11%
413
21.96
Aug 12, 2026
73.00
73.00
73.00
73.00
73.00
+9.77%
28
1.49
Aug 11, 2026
64.50
66.50
64.50
66.50
66.50
0.00%
1
0.05
Aug 10, 2026
66.50
66.50
66.50
66.50
66.50
+2.31%
0
0.00
Aug 07, 2026
65.00
65.00
65.00
65.00
65.00
-4.41%
0
0.00
Aug 06, 2026
66.00
68.00
66.00
68.00
68.00
+5.43%
8
0.37
Aug 05, 2026
65.00
65.00
64.50
64.50
64.50
+5.74%
160
8.31
Aug 04, 2026
61.00
61.00
61.00
61.00
61.00
+2.52%
0
0.00
Aug 03, 2026
59.50
59.50
59.50
59.50
59.50
+0.85%
0
0.00
Jul 31, 2026
59.00
59.00
59.00
59.00
59.00
+5.36%
0
0.00
Jul 30, 2026
56.00
56.00
56.00
56.00
56.00
-5.08%
0
0.00
Jul 29, 2026
59.00
59.00
59.00
59.00
59.00
+0.85%
0
0.00
Jul 28, 2026
60.50
60.50
58.50
58.50
58.50
-4.10%
50
2.57
Jul 27, 2026
61.00
61.00
61.00
61.00
61.00
-0.81%
0
0.00
Jul 24, 2026
61.50
61.50
61.50
61.50
61.50
+0.82%
0
0.00
Jul 23, 2026
61.00
61.00
61.00
61.00
61.00
+2.52%
0
0.00
Jul 22, 2026
59.50
59.50
59.50
59.50
59.50
+1.71%
0
0.00
Jul 21, 2026
58.50
58.50
58.50
58.50
58.50
+0.86%
0
0.00
Jul 20, 2026
58.00
58.00
58.00
58.00
58.00
+2.65%
0
0.00
Jul 17, 2026
56.50
56.50
56.50
56.50
56.50
-5.04%
0
0.00
Jul 16, 2026
61.50
61.50
59.50
59.50
59.50
-4.80%
40
2.12
Jul 15, 2026
62.50
62.50
62.50
62.50
62.50
0.00%
0
0.00
Jul 14, 2026
62.50
62.50
62.50
62.50
62.50
-2.34%
0
0.00
Jul 13, 2026
62.50
64.00
62.50
64.00
64.00
+3.23%
125
7.36
Jul 10, 2026
62.00
62.00
62.00
62.00
62.00
+0.81%
0
0.00
Jul 09, 2026
61.50
61.50
61.50
61.50
61.50
+1.65%
50
3.09
Jul 08, 2026
60.50
60.50
60.50
60.50
60.50
-2.42%
0
0.00
Jul 07, 2026
62.00
62.00
62.00
62.00
62.00
+0.81%
0
0.00
Jul 06, 2026
61.50
61.50
61.50
61.50
61.50
0.00%
0
0.00
Jul 03, 2026
61.50
61.50
61.50
61.50
61.50
-1.60%
0
0.00
Rows:
50