AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
8.59
+0.39 (4.76%)
At close: Dec 29, 2025, 4:00 PM EST
8.58
-0.01 (-0.12%)
After-hours: Dec 29, 2025, 4:10 PM EST
AstroNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 8.17 | 8.76 | 8.17 | 8.47 | - | 3.29% | 27,845 |
| Dec 26, 2025 | 8.13 | 8.26 | 8.06 | 8.20 | 8.20 | 0.74% | 41,590 |
| Dec 24, 2025 | 8.17 | 8.30 | 8.12 | 8.14 | 8.14 | -1.33% | 14,821 |
| Dec 23, 2025 | 8.16 | 8.25 | 8.08 | 8.25 | 8.25 | 3.00% | 8,402 |
| Dec 22, 2025 | 8.20 | 8.20 | 7.90 | 8.01 | 8.01 | -1.23% | 33,998 |
| Dec 19, 2025 | 8.06 | 8.23 | 8.06 | 8.11 | 8.11 | -0.61% | 18,466 |
| Dec 18, 2025 | 7.77 | 8.16 | 7.77 | 8.16 | 8.16 | 6.25% | 9,247 |
| Dec 17, 2025 | 7.69 | 7.80 | 7.61 | 7.68 | 7.68 | -0.65% | 25,904 |
| Dec 16, 2025 | 8.04 | 8.05 | 7.66 | 7.73 | 7.73 | -3.25% | 21,783 |
| Dec 15, 2025 | 8.02 | 8.11 | 7.64 | 7.99 | 7.99 | -1.72% | 63,836 |
| Dec 12, 2025 | 7.57 | 8.30 | 7.57 | 8.13 | 8.13 | 9.13% | 43,737 |
| Dec 11, 2025 | 8.13 | 8.13 | 7.45 | 7.45 | 7.45 | -8.19% | 18,911 |
| Dec 10, 2025 | 8.79 | 8.79 | 8.01 | 8.12 | 8.12 | 13.02% | 168,724 |
| Dec 9, 2025 | 6.96 | 7.33 | 6.96 | 7.18 | 7.18 | 2.43% | 49,862 |
| Dec 8, 2025 | 7.37 | 7.43 | 7.00 | 7.01 | 7.01 | -2.64% | 19,410 |
| Dec 5, 2025 | 7.27 | 7.45 | 7.17 | 7.20 | 7.20 | - | 16,366 |
| Dec 4, 2025 | 7.40 | 7.47 | 7.20 | 7.20 | 7.20 | -2.70% | 22,430 |
| Dec 3, 2025 | 7.40 | 7.48 | 7.33 | 7.40 | 7.40 | -0.27% | 6,563 |
| Dec 2, 2025 | 7.51 | 7.58 | 7.42 | 7.42 | 7.42 | -0.40% | 9,564 |
| Dec 1, 2025 | 7.59 | 7.67 | 7.45 | 7.45 | 7.45 | -1.97% | 19,985 |
| Nov 28, 2025 | 7.86 | 7.86 | 7.57 | 7.60 | 7.60 | -3.31% | 9,305 |
| Nov 26, 2025 | 8.00 | 8.10 | 7.86 | 7.86 | 7.86 | -0.63% | 46,945 |
| Nov 25, 2025 | 7.88 | 8.07 | 7.72 | 7.91 | 7.91 | -1.37% | 12,904 |
| Nov 24, 2025 | 8.13 | 8.13 | 7.81 | 8.02 | 8.02 | 0.12% | 5,531 |
| Nov 21, 2025 | 7.95 | 8.15 | 7.87 | 8.01 | 8.01 | - | 10,413 |
| Nov 20, 2025 | 8.35 | 8.35 | 8.01 | 8.01 | 8.01 | -2.44% | 7,093 |
| Nov 19, 2025 | 8.37 | 8.48 | 8.13 | 8.21 | 8.21 | -0.48% | 2,383 |
| Nov 18, 2025 | 8.45 | 8.47 | 8.25 | 8.25 | 8.25 | -2.60% | 21,974 |
| Nov 17, 2025 | 8.69 | 8.69 | 8.30 | 8.47 | 8.47 | -3.42% | 5,711 |
| Nov 14, 2025 | 8.85 | 8.85 | 8.76 | 8.77 | 8.77 | 0.80% | 2,794 |
| Nov 13, 2025 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | -0.23% | 1,311 |
| Nov 12, 2025 | 8.74 | 9.02 | 8.72 | 8.72 | 8.72 | -0.46% | 1,058 |
| Nov 11, 2025 | 8.70 | 8.97 | 8.70 | 8.76 | 8.76 | -3.16% | 6,821 |
| Nov 10, 2025 | 8.84 | 9.09 | 8.84 | 9.05 | 9.05 | 2.10% | 2,090 |
| Nov 7, 2025 | 8.75 | 8.86 | 8.75 | 8.86 | 8.86 | -1.94% | 1,359 |
| Nov 6, 2025 | 9.00 | 9.10 | 8.87 | 9.04 | 9.04 | 0.39% | 6,931 |
| Nov 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.44% | 1,010 |
| Nov 4, 2025 | 9.01 | 9.04 | 8.90 | 9.04 | 9.04 | -1.53% | 2,942 |
| Nov 3, 2025 | 9.10 | 9.23 | 9.09 | 9.18 | 9.18 | 2.00% | 8,433 |
| Oct 31, 2025 | 9.05 | 9.05 | 8.68 | 9.00 | 9.00 | -1.96% | 26,865 |
| Oct 30, 2025 | 9.25 | 9.25 | 9.05 | 9.18 | 9.18 | -0.65% | 2,394 |
| Oct 29, 2025 | 9.35 | 9.35 | 9.20 | 9.24 | 9.24 | -1.28% | 4,970 |
| Oct 28, 2025 | 9.60 | 9.60 | 9.35 | 9.36 | 9.36 | 0.54% | 37,841 |
| Oct 27, 2025 | 9.42 | 9.51 | 9.30 | 9.31 | 9.31 | -3.02% | 11,750 |
| Oct 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.16% | 676 |
| Oct 23, 2025 | 9.40 | 9.59 | 9.35 | 9.49 | 9.49 | 1.61% | 13,332 |
| Oct 22, 2025 | 9.55 | 9.58 | 9.25 | 9.34 | 9.34 | -2.20% | 11,598 |
| Oct 21, 2025 | 9.53 | 9.55 | 9.51 | 9.55 | 9.55 | -2.95% | 1,140 |
| Oct 20, 2025 | 9.54 | 9.86 | 9.47 | 9.84 | 9.84 | 0.92% | 13,526 |
| Oct 17, 2025 | 9.50 | 9.78 | 9.50 | 9.75 | 9.75 | -1.12% | 3,470 |