AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
9.02
+0.06 (0.67%)
Mar 3, 2026, 4:00 PM EST - Market closed
AstroNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.92 | 9.09 | 8.81 | 9.05 | 9.05 | 1.00% | 18,228 |
| Mar 2, 2026 | 9.15 | 9.15 | 8.90 | 8.96 | 8.96 | -1.32% | 12,202 |
| Feb 27, 2026 | 9.21 | 9.21 | 9.03 | 9.08 | 9.08 | -0.77% | 19,088 |
| Feb 26, 2026 | 9.25 | 9.26 | 9.15 | 9.15 | 9.15 | -1.29% | 7,282 |
| Feb 25, 2026 | 9.28 | 9.29 | 9.22 | 9.27 | 9.27 | 0.54% | 8,060 |
| Feb 24, 2026 | 9.33 | 9.33 | 9.12 | 9.22 | 9.22 | 0.11% | 19,479 |
| Feb 23, 2026 | 9.51 | 9.51 | 9.16 | 9.21 | 9.21 | -3.15% | 22,198 |
| Feb 20, 2026 | 9.40 | 9.59 | 9.34 | 9.51 | 9.51 | 2.04% | 11,461 |
| Feb 19, 2026 | 9.55 | 9.74 | 9.24 | 9.32 | 9.32 | 0.22% | 15,370 |
| Feb 18, 2026 | 9.41 | 9.49 | 9.25 | 9.30 | 9.30 | -0.11% | 22,905 |
| Feb 17, 2026 | 9.33 | 9.83 | 9.31 | 9.31 | 9.31 | - | 18,785 |
| Feb 13, 2026 | 9.29 | 9.65 | 9.29 | 9.31 | 9.31 | -0.11% | 8,141 |
| Feb 12, 2026 | 9.65 | 9.69 | 9.32 | 9.32 | 9.32 | -4.26% | 22,730 |
| Feb 11, 2026 | 9.68 | 9.74 | 9.53 | 9.74 | 9.74 | 1.83% | 9,180 |
| Feb 10, 2026 | 9.40 | 9.80 | 9.40 | 9.56 | 9.56 | 0.74% | 12,657 |
| Feb 9, 2026 | 9.51 | 9.90 | 9.30 | 9.49 | 9.49 | -0.11% | 65,545 |
| Feb 6, 2026 | 9.43 | 10.00 | 9.43 | 9.50 | 9.50 | 2.37% | 37,631 |
| Feb 5, 2026 | 9.51 | 10.00 | 9.28 | 9.28 | 9.28 | 3.57% | 82,128 |
| Feb 4, 2026 | 9.01 | 9.14 | 8.95 | 8.96 | 8.96 | -0.55% | 5,225 |
| Feb 3, 2026 | 9.00 | 9.35 | 8.94 | 9.01 | 9.01 | -0.06% | 26,401 |
| Feb 2, 2026 | 9.00 | 9.18 | 8.94 | 9.02 | 9.02 | -0.83% | 11,034 |
| Jan 30, 2026 | 9.00 | 9.19 | 8.98 | 9.09 | 9.09 | 0.89% | 15,888 |
| Jan 29, 2026 | 9.21 | 9.24 | 9.01 | 9.01 | 9.01 | -2.38% | 6,292 |
| Jan 28, 2026 | 9.50 | 9.50 | 9.15 | 9.23 | 9.23 | -2.02% | 8,679 |
| Jan 27, 2026 | 9.41 | 9.49 | 9.33 | 9.42 | 9.42 | 0.11% | 4,935 |
| Jan 26, 2026 | 9.36 | 9.59 | 9.36 | 9.41 | 9.41 | -1.98% | 5,801 |
| Jan 23, 2026 | 9.66 | 9.66 | 9.47 | 9.60 | 9.60 | 0.10% | 3,759 |
| Jan 22, 2026 | 9.58 | 9.60 | 9.52 | 9.59 | 9.59 | 3.12% | 4,156 |
| Jan 21, 2026 | 9.25 | 9.48 | 9.20 | 9.30 | 9.30 | 1.97% | 11,182 |
| Jan 20, 2026 | 9.58 | 9.70 | 9.10 | 9.12 | 9.12 | -4.70% | 18,174 |
| Jan 16, 2026 | 9.48 | 9.70 | 9.48 | 9.57 | 9.57 | 0.10% | 4,719 |
| Jan 15, 2026 | 9.51 | 9.70 | 9.51 | 9.56 | 9.56 | 2.03% | 4,393 |
| Jan 14, 2026 | 9.35 | 9.58 | 9.31 | 9.37 | 9.37 | 0.32% | 10,495 |
| Jan 13, 2026 | 9.60 | 9.76 | 9.23 | 9.34 | 9.34 | -0.95% | 5,702 |
| Jan 12, 2026 | 9.36 | 9.65 | 9.15 | 9.43 | 9.43 | 2.28% | 24,384 |
| Jan 9, 2026 | 9.15 | 9.31 | 9.15 | 9.22 | 9.22 | 0.33% | 4,638 |
| Jan 8, 2026 | 9.10 | 9.22 | 8.95 | 9.19 | 9.19 | 0.99% | 18,257 |
| Jan 7, 2026 | 9.07 | 9.14 | 8.97 | 9.10 | 9.10 | 0.89% | 6,851 |
| Jan 6, 2026 | 9.22 | 9.59 | 9.01 | 9.02 | 9.02 | -1.96% | 21,018 |
| Jan 5, 2026 | 9.02 | 9.20 | 8.91 | 9.20 | 9.20 | 3.43% | 14,170 |
| Jan 2, 2026 | 8.70 | 9.15 | 8.70 | 8.90 | 8.90 | 2.83% | 22,290 |
| Dec 31, 2025 | 8.61 | 8.83 | 8.35 | 8.65 | 8.65 | 1.05% | 18,963 |
| Dec 30, 2025 | 8.54 | 8.67 | 8.46 | 8.56 | 8.56 | -0.35% | 10,727 |
| Dec 29, 2025 | 8.17 | 8.76 | 8.17 | 8.59 | 8.59 | 4.76% | 30,963 |
| 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 |