AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
9.18
-0.06 (-0.63%)
Oct 30, 2025, 12:47 PM EDT - Market open

AstroNova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20259.359.359.209.249.24-1.28%4,970
Oct 28, 20259.609.609.359.369.360.54%37,841
Oct 27, 20259.429.519.309.319.31-3.02%11,750
Oct 24, 20259.609.609.609.609.601.16%676
Oct 23, 20259.409.599.359.499.491.61%13,332
Oct 22, 20259.559.589.259.349.34-2.20%11,598
Oct 21, 20259.539.559.519.559.55-2.95%1,140
Oct 20, 20259.549.869.479.849.840.92%13,526
Oct 17, 20259.509.789.509.759.75-1.12%3,470
Oct 16, 20259.649.869.469.869.861.86%7,650
Oct 15, 20259.749.749.629.689.681.57%5,549
Oct 14, 20259.579.699.409.539.53-1.14%24,268
Oct 13, 202510.1210.279.649.649.64-4.74%54,327
Oct 10, 20259.9410.149.8410.1210.12-0.39%39,353
Oct 9, 202510.1010.3510.0210.1610.16-2.03%19,659
Oct 8, 202510.2710.6110.2410.3710.372.27%17,381
Oct 7, 20259.7510.219.7510.1410.141.91%31,107
Oct 6, 202510.0010.009.779.959.951.22%2,444
Oct 3, 202510.3510.359.789.839.83-5.02%14,264
Oct 2, 202510.2010.4810.2010.3510.351.47%7,073
Oct 1, 202510.1910.2010.1910.2010.20-0.39%933
Sep 30, 202510.1810.369.9210.2410.240.89%13,687
Sep 29, 202510.3410.349.8810.1510.15-0.39%6,732
Sep 26, 202510.4810.6510.1310.1910.19-0.20%17,837
Sep 25, 202510.3210.6110.2110.2110.21-1.64%14,404
Sep 24, 202510.0710.3810.0710.3810.382.72%8,892
Sep 23, 20259.8810.139.8410.1110.113.43%11,574
Sep 22, 20259.9910.119.629.779.77-2.50%21,165
Sep 19, 202510.2310.299.9910.0210.02-1.67%15,869
Sep 18, 202510.0910.1910.0710.1910.191.80%251,317
Sep 17, 202510.2510.309.9110.0110.01-1.28%12,359
Sep 16, 202510.0110.149.9210.1410.141.40%1,409
Sep 15, 202510.2010.209.8910.0010.00-0.20%1,249
Sep 12, 202510.1210.2410.0010.0210.02-0.99%23,842
Sep 11, 202510.2610.479.7910.1210.12-2.41%51,305
Sep 10, 202510.1710.9010.1610.3710.372.17%8,754
Sep 9, 202511.9911.999.9710.1510.15-11.74%91,690
Sep 8, 202511.4911.6911.4011.5011.500.88%4,274
Sep 5, 202511.2211.6611.2211.4011.40-0.96%5,849
Sep 4, 202511.4411.6511.3111.5111.51-1.46%4,343
Sep 3, 202511.8011.8111.6711.6811.68-1.52%3,727
Sep 2, 202511.4011.9911.2611.8611.863.85%9,053
Aug 29, 202510.6811.4410.4511.4211.429.70%9,930
Aug 28, 202511.2111.2510.3510.4110.41-5.96%8,084
Aug 27, 202511.0511.5311.0511.0711.071.75%2,573
Aug 26, 202510.8711.1310.8710.8810.880.46%1,146
Aug 25, 202510.7911.1710.7710.8310.83-0.82%65,157
Aug 22, 202511.0611.1110.9210.9210.92-1.18%5,268
Aug 21, 202511.3311.5011.0511.0511.050.09%1,404
Aug 20, 202511.1611.6511.0411.0411.04-1.95%2,596