AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
10.37
+0.23 (2.27%)
Oct 8, 2025, 4:00 PM EDT - Market closed
AstroNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 10.27 | 10.61 | 10.24 | 10.37 | - | 2.27% | 17,381 |
| Oct 7, 2025 | 9.75 | 10.21 | 9.75 | 10.14 | 10.14 | 1.91% | 31,107 |
| Oct 6, 2025 | 10.00 | 10.00 | 9.77 | 9.95 | 9.95 | 1.22% | 2,444 |
| Oct 3, 2025 | 10.35 | 10.35 | 9.78 | 9.83 | 9.83 | -5.02% | 14,264 |
| Oct 2, 2025 | 10.20 | 10.48 | 10.20 | 10.35 | 10.35 | 1.47% | 7,073 |
| Oct 1, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | -0.39% | 933 |
| Sep 30, 2025 | 10.18 | 10.36 | 9.92 | 10.24 | 10.24 | 0.89% | 13,687 |
| Sep 29, 2025 | 10.34 | 10.34 | 9.88 | 10.15 | 10.15 | -0.39% | 6,732 |
| Sep 26, 2025 | 10.48 | 10.65 | 10.13 | 10.19 | 10.19 | -0.20% | 17,837 |
| Sep 25, 2025 | 10.32 | 10.61 | 10.21 | 10.21 | 10.21 | -1.64% | 14,404 |
| Sep 24, 2025 | 10.07 | 10.38 | 10.07 | 10.38 | 10.38 | 2.72% | 8,892 |
| Sep 23, 2025 | 9.88 | 10.13 | 9.84 | 10.11 | 10.11 | 3.43% | 11,574 |
| Sep 22, 2025 | 9.99 | 10.11 | 9.62 | 9.77 | 9.77 | -2.50% | 21,165 |
| Sep 19, 2025 | 10.23 | 10.29 | 9.99 | 10.02 | 10.02 | -1.67% | 15,869 |
| Sep 18, 2025 | 10.09 | 10.19 | 10.07 | 10.19 | 10.19 | 1.80% | 251,317 |
| Sep 17, 2025 | 10.25 | 10.30 | 9.91 | 10.01 | 10.01 | -1.28% | 12,359 |
| Sep 16, 2025 | 10.01 | 10.14 | 9.92 | 10.14 | 10.14 | 1.40% | 1,409 |
| Sep 15, 2025 | 10.20 | 10.20 | 9.89 | 10.00 | 10.00 | -0.20% | 1,249 |
| Sep 12, 2025 | 10.12 | 10.24 | 10.00 | 10.02 | 10.02 | -0.99% | 23,842 |
| Sep 11, 2025 | 10.26 | 10.47 | 9.79 | 10.12 | 10.12 | -2.41% | 51,305 |
| Sep 10, 2025 | 10.17 | 10.90 | 10.16 | 10.37 | 10.37 | 2.17% | 8,754 |
| Sep 9, 2025 | 11.99 | 11.99 | 9.97 | 10.15 | 10.15 | -11.74% | 91,690 |
| Sep 8, 2025 | 11.49 | 11.69 | 11.40 | 11.50 | 11.50 | 0.88% | 4,274 |
| Sep 5, 2025 | 11.22 | 11.66 | 11.22 | 11.40 | 11.40 | -0.96% | 5,849 |
| Sep 4, 2025 | 11.44 | 11.65 | 11.31 | 11.51 | 11.51 | -1.46% | 4,343 |
| Sep 3, 2025 | 11.80 | 11.81 | 11.67 | 11.68 | 11.68 | -1.52% | 3,727 |
| Sep 2, 2025 | 11.40 | 11.99 | 11.26 | 11.86 | 11.86 | 3.85% | 9,053 |
| Aug 29, 2025 | 10.68 | 11.44 | 10.45 | 11.42 | 11.42 | 9.70% | 9,930 |
| Aug 28, 2025 | 11.21 | 11.25 | 10.35 | 10.41 | 10.41 | -5.96% | 8,084 |
| Aug 27, 2025 | 11.05 | 11.53 | 11.05 | 11.07 | 11.07 | 1.75% | 2,573 |
| Aug 26, 2025 | 10.87 | 11.13 | 10.87 | 10.88 | 10.88 | 0.46% | 1,146 |
| Aug 25, 2025 | 10.79 | 11.17 | 10.77 | 10.83 | 10.83 | -0.82% | 65,157 |
| Aug 22, 2025 | 11.06 | 11.11 | 10.92 | 10.92 | 10.92 | -1.18% | 5,268 |
| Aug 21, 2025 | 11.33 | 11.50 | 11.05 | 11.05 | 11.05 | 0.09% | 1,404 |
| Aug 20, 2025 | 11.16 | 11.65 | 11.04 | 11.04 | 11.04 | -1.95% | 2,596 |
| Aug 19, 2025 | 11.40 | 11.40 | 11.16 | 11.26 | 11.26 | 0.54% | 4,128 |
| Aug 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.62% | 774 |
| Aug 15, 2025 | 11.46 | 11.46 | 11.27 | 11.27 | 11.27 | -1.23% | 843 |
| Aug 14, 2025 | 11.40 | 11.71 | 11.40 | 11.41 | 11.41 | -0.52% | 898 |
| Aug 13, 2025 | 11.99 | 11.99 | 11.42 | 11.47 | 11.47 | -0.61% | 1,833 |
| Aug 12, 2025 | 11.03 | 11.75 | 11.03 | 11.54 | 11.54 | -2.12% | 1,236 |
| Aug 11, 2025 | 11.22 | 11.79 | 11.19 | 11.79 | 11.79 | 2.61% | 6,095 |
| Aug 8, 2025 | 11.15 | 11.69 | 10.81 | 11.49 | 11.49 | 2.77% | 1,722 |
| Aug 7, 2025 | 10.80 | 11.62 | 10.80 | 11.18 | 11.18 | -4.03% | 3,184 |
| Aug 6, 2025 | 11.80 | 11.97 | 11.36 | 11.65 | 11.65 | 3.56% | 6,854 |
| Aug 5, 2025 | 11.36 | 11.81 | 11.22 | 11.25 | 11.25 | 3.02% | 6,020 |
| Aug 4, 2025 | 11.26 | 11.32 | 10.92 | 10.92 | 10.92 | -3.62% | 9,475 |
| Aug 1, 2025 | 11.06 | 11.33 | 10.20 | 11.33 | 11.33 | 0.27% | 7,797 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.24 | 11.30 | 11.30 | -0.44% | 1,429 |
| Jul 30, 2025 | 11.34 | 11.41 | 11.30 | 11.35 | 11.35 | 0.44% | 2,870 |