AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
8.91
-0.38 (-4.09%)
At close: Mar 28, 2025, 4:00 PM
9.05
+0.14 (1.52%)
After-hours: Mar 28, 2025, 4:26 PM EDT
AstroNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.00 | 9.42 | 8.91 | 8.91 | 8.91 | -4.09% | 15,396 |
| Mar 27, 2025 | 8.33 | 9.29 | 8.33 | 9.29 | 9.29 | 8.02% | 13,183 |
| Mar 26, 2025 | 9.01 | 9.01 | 8.60 | 8.60 | 8.60 | -6.32% | 10,229 |
| Mar 25, 2025 | 9.69 | 9.69 | 9.12 | 9.18 | 9.18 | -3.97% | 12,943 |
| Mar 24, 2025 | 9.55 | 9.59 | 9.47 | 9.56 | 9.56 | -3.14% | 4,000 |
| Mar 21, 2025 | 9.85 | 10.00 | 9.60 | 9.87 | 9.87 | -1.99% | 6,420 |
| Mar 20, 2025 | 10.47 | 10.50 | 9.39 | 10.07 | 10.07 | -5.36% | 20,947 |
| Mar 19, 2025 | 10.70 | 10.83 | 10.49 | 10.64 | 10.64 | -0.93% | 4,426 |
| Mar 18, 2025 | 10.57 | 11.00 | 10.57 | 10.74 | 10.74 | 0.85% | 2,100 |
| Mar 17, 2025 | 11.06 | 11.06 | 10.54 | 10.65 | 10.65 | -1.75% | 6,894 |
| Mar 14, 2025 | 10.71 | 11.24 | 10.65 | 10.84 | 10.84 | 0.18% | 5,355 |
| Mar 13, 2025 | 10.52 | 10.82 | 9.91 | 10.82 | 10.82 | 0.56% | 20,053 |
| Mar 12, 2025 | 10.40 | 10.81 | 10.40 | 10.76 | 10.76 | 5.49% | 39,164 |
| Mar 11, 2025 | 9.95 | 10.24 | 9.70 | 10.20 | 10.20 | 3.03% | 37,327 |
| Mar 10, 2025 | 10.08 | 10.08 | 9.83 | 9.90 | 9.90 | -3.88% | 13,799 |
| Mar 7, 2025 | 10.07 | 10.53 | 10.07 | 10.30 | 10.30 | 0.98% | 3,391 |
| Mar 6, 2025 | 10.27 | 10.27 | 10.01 | 10.20 | 10.20 | -2.86% | 10,942 |
| Mar 5, 2025 | 10.51 | 10.54 | 10.26 | 10.50 | 10.50 | 2.34% | 10,723 |
| Mar 4, 2025 | 10.75 | 10.75 | 10.26 | 10.26 | 10.26 | -4.56% | 13,012 |
| Mar 3, 2025 | 10.84 | 10.84 | 10.60 | 10.75 | 10.75 | -1.01% | 11,324 |
| Feb 28, 2025 | 10.76 | 10.93 | 10.74 | 10.86 | 10.86 | -0.37% | 6,533 |
| Feb 27, 2025 | 10.81 | 10.98 | 10.58 | 10.90 | 10.90 | 0.37% | 2,113 |
| Feb 26, 2025 | 10.52 | 10.91 | 10.29 | 10.86 | 10.86 | 1.40% | 23,463 |
| Feb 25, 2025 | 11.01 | 11.16 | 10.59 | 10.71 | 10.71 | -3.34% | 17,828 |
| Feb 24, 2025 | 11.28 | 11.28 | 11.08 | 11.08 | 11.08 | -3.57% | 3,144 |
| Feb 21, 2025 | 11.76 | 11.86 | 11.49 | 11.49 | 11.49 | -4.17% | 6,277 |
| Feb 20, 2025 | 12.01 | 12.26 | 11.75 | 11.99 | 11.99 | -0.25% | 4,408 |
| Feb 19, 2025 | 11.88 | 12.24 | 11.88 | 12.02 | 12.02 | 0.59% | 7,960 |
| Feb 18, 2025 | 11.88 | 12.00 | 11.86 | 11.95 | 11.95 | 1.27% | 3,905 |
| Feb 14, 2025 | 12.05 | 12.07 | 11.80 | 11.80 | 11.80 | -0.76% | 1,989 |
| Feb 13, 2025 | 11.79 | 12.14 | 11.55 | 11.89 | 11.89 | 2.50% | 1,858 |
| Feb 12, 2025 | 11.94 | 12.01 | 11.60 | 11.60 | 11.60 | -1.78% | 4,424 |
| Feb 11, 2025 | 11.78 | 12.06 | 11.78 | 11.81 | 11.81 | 0.08% | 2,598 |
| Feb 10, 2025 | 12.03 | 12.09 | 11.80 | 11.80 | 11.80 | - | 3,546 |
| Feb 7, 2025 | 11.05 | 11.84 | 11.05 | 11.80 | 11.80 | 6.79% | 12,562 |
| Feb 6, 2025 | 11.21 | 11.30 | 11.05 | 11.05 | 11.05 | -2.56% | 6,338 |
| Feb 5, 2025 | 11.21 | 11.40 | 11.17 | 11.34 | 11.34 | 1.61% | 3,057 |
| Feb 4, 2025 | 11.21 | 11.21 | 11.15 | 11.16 | 11.16 | -0.09% | 1,586 |
| Feb 3, 2025 | 11.35 | 11.36 | 11.17 | 11.17 | 11.17 | -3.71% | 2,066 |
| Jan 31, 2025 | 11.64 | 11.64 | 11.35 | 11.60 | 11.60 | 0.78% | 4,085 |
| Jan 30, 2025 | 11.60 | 11.82 | 11.51 | 11.51 | 11.51 | -1.88% | 8,670 |
| Jan 29, 2025 | 11.28 | 11.73 | 11.25 | 11.73 | 11.73 | 3.26% | 6,755 |
| Jan 28, 2025 | 11.60 | 12.05 | 11.35 | 11.36 | 11.36 | -2.24% | 8,093 |
| Jan 27, 2025 | 12.02 | 12.23 | 11.62 | 11.62 | 11.62 | -5.61% | 8,996 |
| Jan 24, 2025 | 12.69 | 12.69 | 12.23 | 12.31 | 12.31 | -3.83% | 12,359 |
| Jan 23, 2025 | 12.19 | 12.80 | 12.00 | 12.80 | 12.80 | 3.90% | 6,929 |
| Jan 22, 2025 | 12.58 | 12.62 | 12.32 | 12.32 | 12.32 | -2.38% | 3,676 |
| Jan 21, 2025 | 12.30 | 12.79 | 12.30 | 12.62 | 12.62 | 4.64% | 13,524 |
| Jan 17, 2025 | 12.09 | 12.18 | 12.00 | 12.06 | 12.06 | -0.41% | 3,250 |
| Jan 16, 2025 | 12.30 | 13.38 | 12.04 | 12.11 | 12.11 | 0.83% | 6,093 |