AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
11.22
-0.06 (-0.53%)
At close: Jul 18, 2025, 4:00 PM
11.66
+0.44 (3.92%)
After-hours: Jul 18, 2025, 7:57 PM EDT
AstroNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 11.65 | 11.65 | 11.22 | 11.22 | 11.22 | -0.53% | 2,866 |
| Jul 17, 2025 | 11.20 | 11.61 | 11.20 | 11.28 | 11.28 | 0.62% | 4,660 |
| Jul 16, 2025 | 11.06 | 11.44 | 11.04 | 11.21 | 11.21 | 2.56% | 5,924 |
| Jul 15, 2025 | 11.44 | 11.75 | 10.93 | 10.93 | 10.93 | -4.21% | 6,343 |
| Jul 14, 2025 | 11.54 | 11.61 | 11.36 | 11.41 | 11.41 | -1.21% | 4,752 |
| Jul 11, 2025 | 11.32 | 11.89 | 11.32 | 11.55 | 11.55 | 0.79% | 4,311 |
| Jul 10, 2025 | 11.67 | 11.68 | 11.16 | 11.46 | 11.46 | -2.39% | 18,537 |
| Jul 9, 2025 | 11.84 | 12.40 | 11.53 | 11.74 | 11.74 | 0.26% | 16,965 |
| Jul 8, 2025 | 11.63 | 12.01 | 10.29 | 11.71 | 11.71 | 0.86% | 40,502 |
| Jul 7, 2025 | 11.95 | 11.95 | 11.40 | 11.61 | 11.61 | -3.81% | 5,594 |
| Jul 3, 2025 | 12.03 | 12.40 | 11.35 | 12.07 | 12.07 | -3.21% | 13,717 |
| Jul 2, 2025 | 11.96 | 12.68 | 11.43 | 12.47 | 12.47 | 5.50% | 22,254 |
| Jul 1, 2025 | 11.53 | 11.88 | 10.81 | 11.82 | 11.82 | 1.98% | 30,486 |
| Jun 30, 2025 | 9.21 | 11.96 | 9.21 | 11.59 | 11.59 | 24.62% | 114,714 |
| Jun 27, 2025 | 9.25 | 9.30 | 9.11 | 9.30 | 9.30 | 0.22% | 22,542 |
| Jun 26, 2025 | 9.22 | 9.28 | 9.11 | 9.28 | 9.28 | 0.76% | 3,200 |
| Jun 25, 2025 | 9.18 | 9.24 | 9.10 | 9.21 | 9.21 | 1.10% | 4,413 |
| Jun 24, 2025 | 9.15 | 9.17 | 9.10 | 9.11 | 9.11 | 0.55% | 15,400 |
| Jun 23, 2025 | 8.94 | 9.13 | 8.94 | 9.06 | 9.06 | 0.55% | 11,111 |
| Jun 20, 2025 | 9.31 | 9.31 | 9.01 | 9.01 | 9.01 | -2.17% | 7,535 |
| Jun 18, 2025 | 9.19 | 9.39 | 9.18 | 9.21 | 9.21 | 0.22% | 20,762 |
| Jun 17, 2025 | 9.01 | 9.19 | 8.98 | 9.19 | 9.19 | 1.88% | 49,598 |
| Jun 16, 2025 | 8.96 | 9.07 | 8.91 | 9.02 | 9.02 | 0.67% | 33,620 |
| Jun 13, 2025 | 9.23 | 9.23 | 8.95 | 8.96 | 8.96 | -3.55% | 12,696 |
| Jun 12, 2025 | 9.45 | 9.50 | 9.15 | 9.29 | 9.29 | -0.11% | 20,635 |
| Jun 11, 2025 | 9.13 | 9.52 | 9.00 | 9.30 | 9.30 | 3.22% | 20,633 |
| Jun 10, 2025 | 9.11 | 9.21 | 9.01 | 9.01 | 9.01 | -0.66% | 10,614 |
| Jun 9, 2025 | 9.17 | 9.29 | 9.02 | 9.07 | 9.07 | -2.16% | 22,980 |
| Jun 6, 2025 | 9.51 | 9.77 | 9.19 | 9.27 | 9.27 | -1.12% | 13,145 |
| Jun 5, 2025 | 9.51 | 9.97 | 9.38 | 9.38 | 9.38 | 2.91% | 44,173 |
| Jun 4, 2025 | 9.22 | 9.92 | 9.06 | 9.11 | 9.11 | 0.55% | 24,139 |
| Jun 3, 2025 | 9.20 | 9.31 | 9.06 | 9.06 | 9.06 | -3.31% | 7,006 |
| Jun 2, 2025 | 10.00 | 10.00 | 9.21 | 9.37 | 9.37 | 1.19% | 17,956 |
| May 30, 2025 | 9.33 | 9.53 | 9.21 | 9.26 | 9.26 | -0.75% | 19,681 |
| May 29, 2025 | 9.07 | 9.38 | 9.07 | 9.33 | 9.33 | 2.41% | 5,129 |
| May 28, 2025 | 9.09 | 9.29 | 9.09 | 9.11 | 9.11 | 1.00% | 1,228 |
| May 27, 2025 | 9.15 | 9.24 | 9.02 | 9.02 | 9.02 | 0.11% | 6,546 |
| May 23, 2025 | 9.01 | 9.20 | 8.93 | 9.01 | 9.01 | -1.10% | 5,558 |
| May 22, 2025 | 9.09 | 9.52 | 9.06 | 9.11 | 9.11 | -0.11% | 36,964 |
| May 21, 2025 | 9.07 | 9.41 | 8.76 | 9.12 | 9.12 | - | 6,237 |
| May 20, 2025 | 9.02 | 9.28 | 9.02 | 9.12 | 9.12 | 1.22% | 3,555 |
| May 19, 2025 | 8.90 | 9.06 | 8.89 | 9.01 | 9.01 | 0.11% | 11,334 |
| May 16, 2025 | 8.79 | 9.19 | 8.79 | 9.00 | 9.00 | 3.33% | 18,330 |
| May 15, 2025 | 8.86 | 9.05 | 8.59 | 8.71 | 8.71 | -1.25% | 10,658 |
| May 14, 2025 | 9.07 | 9.36 | 8.80 | 8.82 | 8.82 | -3.08% | 15,718 |
| May 13, 2025 | 9.21 | 9.43 | 8.94 | 9.10 | 9.10 | 0.89% | 20,467 |
| May 12, 2025 | 9.16 | 9.41 | 9.02 | 9.02 | 9.02 | 2.73% | 18,874 |
| May 9, 2025 | 9.17 | 9.18 | 8.78 | 8.78 | 8.78 | -4.36% | 23,086 |
| May 8, 2025 | 9.05 | 9.30 | 9.05 | 9.18 | 9.18 | 1.21% | 2,194 |
| May 7, 2025 | 8.77 | 9.40 | 8.71 | 9.07 | 9.07 | 4.73% | 56,878 |