AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
8.35
-0.23 (-2.68%)
At close: Mar 24, 2026, 4:00 PM EDT
8.35
0.00 (0.00%)
After-hours: Mar 24, 2026, 4:10 PM EDT
AstroNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.52 | 8.67 | 8.35 | 8.35 | 8.35 | -2.68% | 6,771 |
| Mar 23, 2026 | 8.54 | 8.75 | 8.50 | 8.58 | 8.58 | 3.50% | 12,783 |
| Mar 20, 2026 | 8.87 | 8.87 | 8.29 | 8.29 | 8.29 | -5.58% | 16,810 |
| Mar 19, 2026 | 8.75 | 8.82 | 8.71 | 8.78 | 8.78 | 0.34% | 9,156 |
| Mar 18, 2026 | 9.20 | 9.21 | 8.73 | 8.75 | 8.75 | -4.84% | 30,585 |
| Mar 17, 2026 | 8.93 | 9.25 | 8.83 | 9.20 | 9.20 | 4.49% | 15,178 |
| Mar 16, 2026 | 8.82 | 8.92 | 8.78 | 8.80 | 8.80 | 2.09% | 21,976 |
| Mar 13, 2026 | 8.75 | 8.83 | 8.48 | 8.62 | 8.62 | -1.82% | 44,557 |
| Mar 12, 2026 | 8.89 | 8.99 | 8.70 | 8.78 | 8.78 | -0.68% | 3,987 |
| Mar 11, 2026 | 8.87 | 9.00 | 8.76 | 8.84 | 8.84 | -1.56% | 13,468 |
| Mar 10, 2026 | 8.84 | 9.10 | 8.84 | 8.98 | 8.98 | 3.40% | 21,523 |
| Mar 9, 2026 | 8.69 | 8.90 | 8.54 | 8.69 | 8.69 | -0.86% | 31,210 |
| Mar 6, 2026 | 8.90 | 8.92 | 8.75 | 8.76 | 8.76 | -2.77% | 17,360 |
| Mar 5, 2026 | 9.00 | 9.07 | 8.80 | 9.01 | 9.01 | -0.55% | 13,690 |
| Mar 4, 2026 | 9.09 | 9.20 | 9.05 | 9.06 | 9.06 | 0.11% | 6,731 |
| 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 |