AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
7.95
+0.02 (0.25%)
Apr 24, 2025, 4:00 PM EDT - Market closed

AstroNova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20257.938.007.887.957.950.25%8,085
Apr 23, 20257.838.057.827.937.931.28%5,182
Apr 22, 20257.767.987.767.837.83-1.14%3,226
Apr 21, 20258.128.127.867.927.92-2.22%6,761
Apr 17, 20258.038.217.968.108.100.75%23,143
Apr 16, 20258.008.197.878.048.04-2.31%14,779
Apr 15, 20257.918.267.918.238.231.60%3,822
Apr 14, 20257.538.337.538.108.10-5.04%9,505
Apr 11, 20258.518.698.388.538.53-1.95%10,446
Apr 10, 20258.688.808.508.708.70-1.25%9,782
Apr 9, 20258.909.078.748.818.81-1.01%25,773
Apr 8, 20259.369.368.518.908.90-0.89%11,062
Apr 7, 20258.999.218.658.988.984.18%33,609
Apr 4, 20258.859.158.628.628.62-4.65%8,634
Apr 3, 20258.909.478.909.049.041.12%17,796
Apr 2, 20258.659.268.658.948.940.22%9,620
Apr 1, 20258.949.288.928.928.92-2.94%9,957
Mar 31, 20258.589.198.589.199.193.14%11,273
Mar 28, 20259.009.428.918.918.91-4.09%15,396
Mar 27, 20258.339.298.339.299.298.02%13,183
Mar 26, 20259.019.018.608.608.60-6.32%10,229
Mar 25, 20259.699.699.129.189.18-3.97%12,943
Mar 24, 20259.559.599.479.569.56-3.14%4,000
Mar 21, 20259.8510.009.609.879.87-1.99%6,420
Mar 20, 202510.4710.509.3910.0710.07-5.36%20,947
Mar 19, 202510.7010.8310.4910.6410.64-0.93%4,426
Mar 18, 202510.5711.0010.5710.7410.740.85%2,100
Mar 17, 202511.0611.0610.5410.6510.65-1.75%6,894
Mar 14, 202510.7111.2410.6510.8410.840.18%5,355
Mar 13, 202510.5210.829.9110.8210.820.56%20,053
Mar 12, 202510.4010.8110.4010.7610.765.49%39,164
Mar 11, 20259.9510.249.7010.2010.203.03%37,327
Mar 10, 202510.0810.089.839.909.90-3.88%13,799
Mar 7, 202510.0710.5310.0710.3010.300.98%3,391
Mar 6, 202510.2710.2710.0110.2010.20-2.86%10,942
Mar 5, 202510.5110.5410.2610.5010.502.34%10,723
Mar 4, 202510.7510.7510.2610.2610.26-4.56%13,012
Mar 3, 202510.8410.8410.6010.7510.75-1.01%11,324
Feb 28, 202510.7610.9310.7410.8610.86-0.37%6,533
Feb 27, 202510.8110.9810.5810.9010.900.37%2,113
Feb 26, 202510.5210.9110.2910.8610.861.40%23,463
Feb 25, 202511.0111.1610.5910.7110.71-3.34%17,828
Feb 24, 202511.2811.2811.0811.0811.08-3.57%3,144
Feb 21, 202511.7611.8611.4911.4911.49-4.17%6,277
Feb 20, 202512.0112.2611.7511.9911.99-0.25%4,408
Feb 19, 202511.8812.2411.8812.0212.020.59%7,960
Feb 18, 202511.8812.0011.8611.9511.951.27%3,905
Feb 14, 202512.0512.0711.8011.8011.80-0.76%1,989
Feb 13, 202511.7912.1411.5511.8911.892.50%1,858
Feb 12, 202511.9412.0111.6011.6011.60-1.78%4,424