AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
13.07
+0.07 (0.54%)
Dec 20, 2024, 4:00 PM EST - Market closed
AstroNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 12.80 | 13.16 | 12.80 | 13.07 | 13.07 | 0.54% | 16,854 |
| Dec 19, 2024 | 13.21 | 13.36 | 12.81 | 13.00 | 13.00 | -2.84% | 16,626 |
| Dec 18, 2024 | 13.72 | 14.00 | 13.38 | 13.38 | 13.38 | -1.62% | 23,128 |
| Dec 17, 2024 | 13.88 | 14.00 | 13.30 | 13.60 | 13.60 | -2.86% | 44,875 |
| Dec 16, 2024 | 14.06 | 14.36 | 13.90 | 14.00 | 14.00 | -0.99% | 63,941 |
| Dec 13, 2024 | 14.61 | 14.80 | 14.00 | 14.14 | 14.14 | -5.80% | 35,983 |
| Dec 12, 2024 | 15.12 | 15.13 | 13.42 | 15.01 | 15.01 | -4.70% | 82,149 |
| Dec 11, 2024 | 16.34 | 16.59 | 14.92 | 15.75 | 15.75 | -4.20% | 15,014 |
| Dec 10, 2024 | 16.99 | 17.24 | 16.34 | 16.44 | 16.44 | -2.95% | 31,425 |
| Dec 9, 2024 | 16.23 | 16.94 | 16.15 | 16.94 | 16.94 | 6.47% | 13,261 |
| Dec 6, 2024 | 15.79 | 16.14 | 15.68 | 15.91 | 15.91 | 0.89% | 6,664 |
| Dec 5, 2024 | 15.78 | 15.92 | 15.61 | 15.77 | 15.77 | 0.90% | 9,930 |
| Dec 4, 2024 | 15.14 | 16.36 | 15.14 | 15.63 | 15.63 | 3.78% | 275,722 |
| Dec 3, 2024 | 15.17 | 15.20 | 15.06 | 15.06 | 15.06 | -1.38% | 2,168 |
| Dec 2, 2024 | 15.49 | 15.49 | 15.00 | 15.27 | 15.27 | -0.65% | 10,951 |
| Nov 29, 2024 | 15.21 | 15.37 | 15.19 | 15.37 | 15.37 | 2.33% | 4,062 |
| Nov 27, 2024 | 15.20 | 15.20 | 15.02 | 15.02 | 15.02 | -1.12% | 1,825 |
| Nov 26, 2024 | 14.97 | 15.19 | 14.97 | 15.19 | 15.19 | 2.22% | 1,318 |
| Nov 25, 2024 | 14.70 | 15.28 | 14.50 | 14.86 | 14.86 | 0.61% | 8,692 |
| Nov 22, 2024 | 14.97 | 14.97 | 14.46 | 14.77 | 14.77 | -1.53% | 8,456 |
| Nov 21, 2024 | 14.42 | 15.00 | 14.42 | 15.00 | 15.00 | 3.16% | 11,855 |
| Nov 20, 2024 | 14.14 | 14.54 | 14.14 | 14.54 | 14.54 | 2.04% | 6,634 |
| Nov 19, 2024 | 14.04 | 14.42 | 14.00 | 14.25 | 14.25 | 1.50% | 5,210 |
| Nov 18, 2024 | 14.10 | 14.20 | 14.00 | 14.04 | 14.04 | -0.43% | 5,675 |
| Nov 15, 2024 | 13.95 | 14.10 | 13.84 | 14.10 | 14.10 | -0.98% | 2,310 |
| Nov 14, 2024 | 14.00 | 14.24 | 13.90 | 14.24 | 14.24 | -0.07% | 3,398 |
| Nov 13, 2024 | 14.07 | 14.25 | 13.83 | 14.25 | 14.25 | 0.99% | 7,356 |
| Nov 12, 2024 | 14.07 | 14.15 | 14.00 | 14.11 | 14.11 | 0.36% | 5,115 |
| Nov 11, 2024 | 13.78 | 14.06 | 13.73 | 14.06 | 14.06 | 3.23% | 10,498 |
| Nov 8, 2024 | 13.61 | 13.74 | 13.50 | 13.62 | 13.62 | 0.07% | 2,175 |
| Nov 7, 2024 | 13.73 | 13.80 | 13.43 | 13.61 | 13.61 | -0.87% | 10,378 |
| Nov 6, 2024 | 12.43 | 13.95 | 12.43 | 13.73 | 13.73 | 9.40% | 26,769 |
| Nov 5, 2024 | 12.56 | 12.60 | 12.28 | 12.55 | 12.55 | 3.04% | 6,308 |
| Nov 4, 2024 | 11.83 | 12.40 | 11.83 | 12.18 | 12.18 | -0.81% | 11,778 |
| Nov 1, 2024 | 12.76 | 12.84 | 12.28 | 12.28 | 12.28 | -3.00% | 1,302 |
| Oct 31, 2024 | 13.06 | 13.06 | 12.66 | 12.66 | 12.66 | -4.52% | 5,113 |
| Oct 30, 2024 | 14.10 | 14.40 | 13.26 | 13.26 | 13.26 | -4.81% | 21,554 |
| Oct 29, 2024 | 13.91 | 14.28 | 13.50 | 13.93 | 13.93 | -1.97% | 21,987 |
| Oct 28, 2024 | 14.54 | 14.60 | 14.11 | 14.21 | 14.21 | -1.66% | 13,793 |
| Oct 25, 2024 | 14.74 | 14.74 | 14.04 | 14.45 | 14.45 | -0.62% | 4,697 |
| Oct 24, 2024 | 14.01 | 14.56 | 14.01 | 14.54 | 14.54 | 1.04% | 10,159 |
| Oct 23, 2024 | 14.08 | 14.39 | 14.00 | 14.39 | 14.39 | 0.77% | 2,630 |
| Oct 22, 2024 | 14.04 | 14.28 | 14.04 | 14.28 | 14.28 | 2.00% | 2,591 |
| Oct 21, 2024 | 14.00 | 14.20 | 13.50 | 14.00 | 14.00 | 0.21% | 13,905 |
| Oct 18, 2024 | 14.06 | 14.30 | 13.74 | 13.97 | 13.97 | -1.48% | 13,312 |
| Oct 17, 2024 | 14.35 | 14.35 | 13.92 | 14.18 | 14.18 | -1.18% | 15,804 |
| Oct 16, 2024 | 14.15 | 14.60 | 13.70 | 14.35 | 14.35 | 1.27% | 18,009 |
| Oct 15, 2024 | 13.91 | 14.50 | 13.90 | 14.17 | 14.17 | 0.14% | 14,151 |
| Oct 14, 2024 | 14.29 | 14.40 | 14.15 | 14.15 | 14.15 | -1.39% | 4,781 |
| Oct 11, 2024 | 13.91 | 14.75 | 13.91 | 14.35 | 14.35 | -1.85% | 8,133 |
| Oct 10, 2024 | 13.85 | 14.78 | 13.77 | 14.62 | 14.62 | 5.41% | 14,276 |
| Oct 9, 2024 | 14.01 | 14.01 | 13.63 | 13.87 | 13.87 | -0.07% | 4,502 |
| Oct 8, 2024 | 13.27 | 14.04 | 13.19 | 13.88 | 13.88 | 4.91% | 12,404 |
| Oct 7, 2024 | 13.40 | 13.40 | 13.23 | 13.23 | 13.23 | -0.75% | 2,516 |
| Oct 4, 2024 | 13.30 | 13.42 | 13.09 | 13.33 | 13.33 | 0.45% | 5,727 |
| Oct 3, 2024 | 13.26 | 13.56 | 13.24 | 13.27 | 13.27 | -1.63% | 6,902 |
| Oct 2, 2024 | 13.33 | 13.55 | 13.31 | 13.49 | 13.49 | 2.74% | 12,844 |
| Oct 1, 2024 | 13.75 | 13.75 | 13.05 | 13.13 | 13.13 | -2.45% | 16,215 |
| Sep 30, 2024 | 12.86 | 13.46 | 12.86 | 13.46 | 13.46 | 2.44% | 9,131 |
| Sep 27, 2024 | 13.00 | 13.19 | 12.88 | 13.14 | 13.14 | 1.15% | 13,269 |
| Sep 26, 2024 | 13.00 | 13.30 | 12.54 | 12.99 | 12.99 | - | 44,784 |
| Sep 25, 2024 | 13.33 | 13.53 | 12.88 | 12.99 | 12.99 | -2.99% | 15,135 |
| Sep 24, 2024 | 13.73 | 13.81 | 13.30 | 13.39 | 13.39 | -2.76% | 23,588 |
| Sep 23, 2024 | 14.08 | 14.08 | 13.63 | 13.77 | 13.77 | -2.34% | 28,708 |
| Sep 20, 2024 | 14.02 | 14.30 | 13.83 | 14.10 | 14.10 | -0.56% | 25,809 |
| Sep 19, 2024 | 13.99 | 14.18 | 13.99 | 14.18 | 14.18 | 4.73% | 19,049 |
| Sep 18, 2024 | 14.19 | 14.40 | 13.52 | 13.54 | 13.54 | -4.58% | 38,639 |
| Sep 17, 2024 | 14.29 | 14.29 | 13.77 | 14.19 | 14.19 | 0.78% | 25,435 |
| Sep 16, 2024 | 14.61 | 14.78 | 14.04 | 14.08 | 14.08 | -5.44% | 28,299 |
| Sep 13, 2024 | 14.81 | 14.99 | 14.72 | 14.89 | 14.89 | 0.27% | 17,095 |
| Sep 12, 2024 | 14.63 | 14.85 | 14.63 | 14.85 | 14.85 | -0.74% | 3,542 |
| Sep 11, 2024 | 14.61 | 14.96 | 14.60 | 14.96 | 14.96 | 1.15% | 15,101 |
| Sep 10, 2024 | 14.60 | 14.80 | 14.58 | 14.79 | 14.79 | 1.23% | 10,078 |
| Sep 9, 2024 | 14.85 | 14.85 | 14.61 | 14.61 | 14.61 | -1.22% | 6,482 |
| Sep 6, 2024 | 14.65 | 14.83 | 14.60 | 14.79 | 14.79 | 0.07% | 3,913 |
| Sep 5, 2024 | 14.80 | 15.00 | 14.59 | 14.78 | 14.78 | 0.48% | 5,902 |
| Sep 4, 2024 | 14.53 | 14.71 | 14.51 | 14.71 | 14.71 | -0.07% | 7,575 |
| Sep 3, 2024 | 14.61 | 14.72 | 14.50 | 14.72 | 14.72 | -1.14% | 10,196 |
| Aug 30, 2024 | 14.65 | 14.89 | 14.59 | 14.89 | 14.89 | 0.27% | 3,860 |
| Aug 29, 2024 | 14.37 | 14.97 | 14.06 | 14.85 | 14.85 | 2.41% | 10,503 |
| Aug 28, 2024 | 14.05 | 14.50 | 14.01 | 14.50 | 14.50 | 0.69% | 7,610 |
| Aug 27, 2024 | 14.30 | 14.40 | 14.04 | 14.40 | 14.40 | 0.70% | 2,326 |
| Aug 26, 2024 | 14.35 | 14.94 | 14.30 | 14.30 | 14.30 | -2.65% | 12,808 |
| Aug 23, 2024 | 14.53 | 14.80 | 14.49 | 14.69 | 14.69 | 1.66% | 6,699 |
| Aug 22, 2024 | 14.88 | 14.92 | 14.30 | 14.45 | 14.45 | -3.02% | 23,200 |
| Aug 21, 2024 | 14.30 | 14.90 | 14.10 | 14.90 | 14.90 | 5.30% | 36,788 |
| Aug 20, 2024 | 14.28 | 14.95 | 13.87 | 14.15 | 14.15 | -2.28% | 51,548 |
| Aug 19, 2024 | 13.67 | 14.61 | 13.67 | 14.48 | 14.48 | 3.65% | 11,724 |
| Aug 16, 2024 | 14.24 | 14.27 | 13.84 | 13.97 | 13.97 | -1.69% | 11,365 |
| Aug 15, 2024 | 14.10 | 14.26 | 14.10 | 14.21 | 14.21 | -0.08% | 2,427 |
| Aug 14, 2024 | 14.17 | 14.22 | 14.16 | 14.22 | 14.22 | 0.15% | 1,461 |
| Aug 13, 2024 | 14.34 | 14.34 | 14.20 | 14.20 | 14.20 | -0.77% | 1,214 |
| Aug 12, 2024 | 14.14 | 14.31 | 14.01 | 14.31 | 14.31 | 2.14% | 1,411 |
| Aug 9, 2024 | 13.90 | 14.06 | 13.80 | 14.01 | 14.01 | 0.43% | 2,688 |
| Aug 8, 2024 | 14.09 | 14.38 | 13.93 | 13.95 | 13.95 | -0.36% | 2,382 |
| Aug 7, 2024 | 14.01 | 14.02 | 13.47 | 14.00 | 14.00 | 0.29% | 12,689 |
| Aug 6, 2024 | 14.33 | 14.33 | 13.64 | 13.96 | 13.96 | -2.51% | 6,266 |
| Aug 5, 2024 | 14.49 | 14.49 | 14.00 | 14.32 | 14.32 | -2.32% | 4,930 |
| Aug 2, 2024 | 14.63 | 15.05 | 14.60 | 14.66 | 14.66 | -3.49% | 10,786 |
| Aug 1, 2024 | 15.82 | 15.82 | 15.19 | 15.19 | 15.19 | -3.98% | 15,320 |