Skip to main content
AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
12.28
-0.38 (-3.00%)
Nov 1, 2024, 4:00 PM EDT - Market closed

AstroNova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202412.7612.8412.2812.2812.28-3.00%1,302
Oct 31, 202413.0613.0612.6612.6612.66-4.52%5,113
Oct 30, 202414.1014.4013.2613.2613.26-4.81%21,554
Oct 29, 202413.9114.2813.5013.9313.93-1.97%21,987
Oct 28, 202414.5414.6014.1114.2114.21-1.66%13,793
Oct 25, 202414.7414.7414.0414.4514.45-0.62%4,697
Oct 24, 202414.0114.5614.0114.5414.541.04%10,159
Oct 23, 202414.0814.3914.0014.3914.390.77%2,630
Oct 22, 202414.0414.2814.0414.2814.282.00%2,591
Oct 21, 202414.0014.2013.5014.0014.000.21%13,905
Oct 18, 202414.0614.3013.7413.9713.97-1.48%13,312
Oct 17, 202414.3514.3513.9214.1814.18-1.18%15,804
Oct 16, 202414.1514.6013.7014.3514.351.27%18,009
Oct 15, 202413.9114.5013.9014.1714.170.14%14,151
Oct 14, 202414.2914.4014.1514.1514.15-1.39%4,781
Oct 11, 202413.9114.7513.9114.3514.35-1.85%8,133
Oct 10, 202413.8514.7813.7714.6214.625.41%14,276
Oct 9, 202414.0114.0113.6313.8713.87-0.07%4,502
Oct 8, 202413.2714.0413.1913.8813.884.91%12,404
Oct 7, 202413.4013.4013.2313.2313.23-0.75%2,516
Oct 4, 202413.3013.4213.0913.3313.330.45%5,727
Oct 3, 202413.2613.5613.2413.2713.27-1.63%6,902
Oct 2, 202413.3313.5513.3113.4913.492.74%12,844
Oct 1, 202413.7513.7513.0513.1313.13-2.45%16,215
Sep 30, 202412.8613.4612.8613.4613.462.44%9,131
Sep 27, 202413.0013.1912.8813.1413.141.15%13,269
Sep 26, 202413.0013.3012.5412.9912.99-44,784
Sep 25, 202413.3313.5312.8812.9912.99-2.99%15,135
Sep 24, 202413.7313.8113.3013.3913.39-2.76%23,588
Sep 23, 202414.0814.0813.6313.7713.77-2.34%28,708
Sep 20, 202414.0214.3013.8314.1014.10-0.56%25,809
Sep 19, 202413.9914.1813.9914.1814.184.73%19,049
Sep 18, 202414.1914.4013.5213.5413.54-4.58%38,639
Sep 17, 202414.2914.2913.7714.1914.190.78%25,435
Sep 16, 202414.6114.7814.0414.0814.08-5.44%28,299
Sep 13, 202414.8114.9914.7214.8914.890.27%17,095
Sep 12, 202414.6314.8514.6314.8514.85-0.74%3,542
Sep 11, 202414.6114.9614.6014.9614.961.15%15,101
Sep 10, 202414.6014.8014.5814.7914.791.23%10,078
Sep 9, 202414.8514.8514.6114.6114.61-1.22%6,482
Sep 6, 202414.6514.8314.6014.7914.790.07%3,913
Sep 5, 202414.8015.0014.5914.7814.780.48%5,902
Sep 4, 202414.5314.7114.5114.7114.71-0.07%7,575
Sep 3, 202414.6114.7214.5014.7214.72-1.14%10,196
Aug 30, 202414.6514.8914.5914.8914.890.27%3,860
Aug 29, 202414.3714.9714.0614.8514.852.41%10,503
Aug 28, 202414.0514.5014.0114.5014.500.69%7,610
Aug 27, 202414.3014.4014.0414.4014.400.70%2,326
Aug 26, 202414.3514.9414.3014.3014.30-2.65%12,808
Aug 23, 202414.5314.8014.4914.6914.691.66%6,699
Aug 22, 202414.8814.9214.3014.4514.45-3.02%23,200
Aug 21, 202414.3014.9014.1014.9014.905.30%36,788
Aug 20, 202414.2814.9513.8714.1514.15-2.28%51,548
Aug 19, 202413.6714.6113.6714.4814.483.65%11,724
Aug 16, 202414.2414.2713.8413.9713.97-1.69%11,365
Aug 15, 202414.1014.2614.1014.2114.21-0.08%2,427
Aug 14, 202414.1714.2214.1614.2214.220.15%1,461
Aug 13, 202414.3414.3414.2014.2014.20-0.77%1,214
Aug 12, 202414.1414.3114.0114.3114.312.14%1,411
Aug 9, 202413.9014.0613.8014.0114.010.43%2,688
Aug 8, 202414.0914.3813.9313.9513.95-0.36%2,382
Aug 7, 202414.0114.0213.4714.0014.000.29%12,689
Aug 6, 202414.3314.3313.6413.9613.96-2.51%6,266
Aug 5, 202414.4914.4914.0014.3214.32-2.32%4,930
Aug 2, 202414.6315.0514.6014.6614.66-3.49%10,786
Aug 1, 202415.8215.8215.1915.1915.19-3.98%15,320
Jul 31, 202415.5416.2615.0015.8215.821.28%18,303
Jul 30, 202415.5515.7715.4015.6215.621.83%4,481
Jul 29, 202415.1215.3415.0315.3415.342.06%5,232
Jul 26, 202415.5315.5315.0315.0315.03-0.20%2,565
Jul 25, 202414.8015.2214.8015.0615.06-0.46%3,693
Jul 24, 202415.3515.4214.9915.1315.13-1.11%5,644
Jul 23, 202414.7615.3214.6415.3015.304.58%26,027
Jul 22, 202414.7814.9314.5414.6314.63-1.15%9,985
Jul 19, 202414.8214.8814.5114.8014.80-0.20%8,688
Jul 18, 202415.0515.0714.8114.8314.83-3.89%2,631
Jul 17, 202414.7015.4314.6115.4315.434.26%13,886
Jul 16, 202414.9114.9114.4714.8014.801.72%17,786
Jul 15, 202414.9514.9914.3714.5514.55-2.22%9,019
Jul 12, 202414.4114.8814.4114.8814.883.41%4,097
Jul 11, 202414.1714.6114.1714.3914.391.62%5,390
Jul 10, 202414.1914.3713.9314.1614.160.71%11,061
Jul 9, 202414.2014.3513.8914.0614.06-0.28%12,115
Jul 8, 202414.0014.3213.7414.1014.10-0.49%16,161
Jul 5, 202414.4414.9014.1314.1714.17-2.61%6,872
Jul 3, 202414.5114.6214.5014.5514.55-1.69%7,346
Jul 2, 202414.6515.0314.4014.8014.80-11,318
Jul 1, 202415.2115.4014.8014.8014.80-4.15%12,921
Jun 28, 202415.3516.0314.8315.4415.441.91%20,437
Jun 27, 202414.5115.6014.5115.1515.153.77%21,318
Jun 26, 202413.4114.6013.4114.6014.608.87%23,957
Jun 25, 202413.9113.9913.3113.4113.41-4.21%26,323
Jun 24, 202414.6014.7513.9514.0014.00-6.29%12,384
Jun 21, 202415.0315.1014.8014.9414.94-1.52%14,533
Jun 20, 202415.5515.8014.8115.1715.17-1.56%18,523
Jun 18, 202415.6415.8715.3315.4115.41-1.85%10,488
Jun 17, 202416.4916.4915.4215.7015.70-5.19%26,805
Jun 14, 202416.4016.7116.2516.5616.56-0.84%7,313
Jun 13, 202416.1516.8516.1516.7016.701.21%18,737
Jun 12, 202416.8316.9916.4216.5016.50-2.25%21,396