AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
14.23
0.00 (0.00%)
May 22, 2026, 4:00 PM EDT - Market closed
AstroNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14.20 | 14.25 | 14.15 | 14.23 | 14.23 | 0.35% | 11,184 |
| May 21, 2026 | 14.00 | 14.20 | 14.00 | 14.18 | 14.18 | 0.71% | 6,658 |
| May 20, 2026 | 14.08 | 14.45 | 14.00 | 14.08 | 14.08 | 0.43% | 32,795 |
| May 19, 2026 | 14.28 | 14.28 | 13.83 | 14.02 | 14.02 | -1.82% | 33,715 |
| May 18, 2026 | 14.24 | 14.45 | 14.01 | 14.28 | 14.28 | 0.28% | 18,624 |
| May 15, 2026 | 14.53 | 14.53 | 14.08 | 14.24 | 14.24 | -2.67% | 14,254 |
| May 14, 2026 | 14.60 | 14.80 | 14.41 | 14.63 | 14.63 | 0.55% | 26,170 |
| May 13, 2026 | 14.66 | 14.66 | 14.49 | 14.55 | 14.55 | -0.75% | 14,842 |
| May 12, 2026 | 14.43 | 14.71 | 14.34 | 14.66 | 14.66 | 0.62% | 18,943 |
| May 11, 2026 | 14.61 | 14.96 | 14.50 | 14.57 | 14.57 | 0.34% | 46,287 |
| May 8, 2026 | 14.28 | 14.52 | 14.00 | 14.52 | 14.52 | 1.75% | 46,786 |
| May 7, 2026 | 14.47 | 15.08 | 14.07 | 14.27 | 14.27 | -0.56% | 31,763 |
| May 6, 2026 | 14.65 | 14.99 | 14.28 | 14.35 | 14.35 | -1.17% | 66,043 |
| May 5, 2026 | 14.18 | 14.58 | 14.02 | 14.52 | 14.52 | 2.40% | 77,312 |
| May 4, 2026 | 13.56 | 14.23 | 13.53 | 14.18 | 14.18 | 5.04% | 123,884 |
| May 1, 2026 | 13.61 | 13.73 | 13.42 | 13.50 | 13.50 | -0.74% | 51,703 |
| Apr 30, 2026 | 13.68 | 13.70 | 13.42 | 13.60 | 13.60 | -0.15% | 52,199 |
| Apr 29, 2026 | 13.79 | 14.02 | 13.39 | 13.62 | 13.62 | -1.59% | 15,832 |
| Apr 28, 2026 | 13.98 | 14.08 | 13.65 | 13.84 | 13.84 | -0.57% | 14,851 |
| Apr 27, 2026 | 14.25 | 14.26 | 13.77 | 13.92 | 13.92 | -1.63% | 27,529 |
| Apr 24, 2026 | 13.70 | 14.20 | 13.65 | 14.15 | 14.15 | 2.69% | 32,447 |
| Apr 23, 2026 | 14.09 | 14.09 | 13.72 | 13.78 | 13.78 | -1.64% | 19,272 |
| Apr 22, 2026 | 13.72 | 14.18 | 13.55 | 14.01 | 14.01 | 2.26% | 61,582 |
| Apr 21, 2026 | 13.80 | 13.80 | 13.47 | 13.70 | 13.70 | - | 54,735 |
| Apr 20, 2026 | 13.40 | 13.90 | 12.82 | 13.70 | 13.70 | 2.62% | 121,080 |
| Apr 17, 2026 | 12.90 | 13.35 | 12.87 | 13.35 | 13.35 | 3.65% | 86,134 |
| Apr 16, 2026 | 12.10 | 13.00 | 12.10 | 12.88 | 12.88 | 7.33% | 165,356 |
| Apr 15, 2026 | 11.75 | 12.00 | 11.59 | 12.00 | 12.00 | 1.87% | 84,636 |
| Apr 14, 2026 | 11.75 | 11.96 | 11.14 | 11.78 | 11.78 | 0.55% | 93,211 |
| Apr 13, 2026 | 11.66 | 11.84 | 11.46 | 11.72 | 11.72 | 1.25% | 61,709 |
| Apr 10, 2026 | 11.57 | 11.64 | 11.05 | 11.57 | 11.57 | -0.09% | 24,478 |
| Apr 9, 2026 | 10.70 | 11.59 | 10.70 | 11.58 | 11.58 | 6.73% | 108,500 |
| Apr 8, 2026 | 10.71 | 10.99 | 10.65 | 10.85 | 10.85 | 1.40% | 29,885 |
| Apr 7, 2026 | 9.87 | 11.29 | 9.87 | 10.70 | 10.70 | 13.83% | 134,638 |
| Apr 6, 2026 | 9.19 | 9.40 | 9.11 | 9.40 | 9.40 | 3.18% | 10,552 |
| Apr 2, 2026 | 9.06 | 9.19 | 9.00 | 9.11 | 9.11 | 0.66% | 160,822 |
| Apr 1, 2026 | 9.36 | 9.36 | 9.05 | 9.05 | 9.05 | -1.52% | 9,343 |
| Mar 31, 2026 | 9.12 | 9.55 | 9.12 | 9.19 | 9.19 | -1.18% | 18,308 |
| Mar 30, 2026 | 9.53 | 9.61 | 8.97 | 9.30 | 9.30 | -2.11% | 9,391 |
| Mar 27, 2026 | 9.23 | 9.80 | 9.23 | 9.50 | 9.50 | 4.97% | 23,295 |
| Mar 26, 2026 | 9.00 | 9.07 | 9.00 | 9.05 | 9.05 | 1.23% | 2,387 |
| Mar 25, 2026 | 8.59 | 9.07 | 8.59 | 8.94 | 8.94 | 7.07% | 9,862 |
| 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% | 19,014 |
| 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 |