AstroNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	28.78	28.84	28.69	28.71	28.71	0.10%	101,070
Jul 23, 2026	28.77	28.80	28.67	28.68	28.68	-0.55%	104,246
Jul 22, 2026	28.80	28.85	28.72	28.84	28.84	0.03%	101,313
Jul 21, 2026	28.69	28.86	28.63	28.83	28.83	0.63%	348,779
Jul 20, 2026	28.62	28.67	28.59	28.65	28.65	0.10%	135,644
Jul 17, 2026	28.58	28.65	28.58	28.62	28.62	0.10%	104,915
Jul 16, 2026	28.56	28.60	28.56	28.59	28.59	-	96,023
Jul 15, 2026	28.56	28.60	28.55	28.59	28.59	0.14%	48,710
Jul 14, 2026	28.52	28.57	28.52	28.55	28.55	0.11%	150,097
Jul 13, 2026	28.54	28.54	28.51	28.52	28.52	-	98,180
Jul 10, 2026	28.51	28.54	28.50	28.52	28.52	0.07%	131,129
Jul 9, 2026	28.51	28.56	28.50	28.50	28.50	-	180,447
Jul 8, 2026	28.55	28.56	28.50	28.50	28.50	-0.21%	167,219
Jul 7, 2026	28.58	28.59	28.50	28.56	28.56	0.21%	92,131
Jul 6, 2026	28.55	28.60	28.49	28.50	28.50	-0.04%	178,565
Jul 2, 2026	28.48	28.58	28.47	28.51	28.51	0.07%	121,227
Jul 1, 2026	28.47	28.50	28.47	28.49	28.49	0.07%	187,137
Jun 30, 2026	28.48	28.49	28.46	28.47	28.47	0.04%	151,487
Jun 29, 2026	28.49	28.49	28.45	28.46	28.46	-0.04%	97,784
Jun 26, 2026	28.49	28.49	28.43	28.47	28.47	0.04%	189,828
Jun 25, 2026	28.42	28.48	28.42	28.46	28.46	-0.07%	62,384
Jun 24, 2026	28.41	28.50	28.41	28.48	28.48	0.28%	159,743
Jun 23, 2026	28.40	28.49	28.40	28.40	28.40	-0.07%	73,485
Jun 22, 2026	28.40	28.49	28.37	28.42	28.42	-0.53%	186,097
Jun 18, 2026	28.36	28.60	28.32	28.57	28.57	0.78%	1,027,282
Jun 17, 2026	28.53	28.68	28.25	28.35	28.35	69.86%	2,394,582
Jun 16, 2026	16.70	17.15	16.30	16.69	16.69	0.18%	53,567
Jun 15, 2026	17.72	17.72	16.30	16.66	16.66	-1.83%	83,002
Jun 12, 2026	17.05	17.20	16.56	16.97	16.97	-0.18%	59,417
Jun 11, 2026	16.00	17.49	16.00	17.00	17.00	6.78%	157,446
Jun 10, 2026	15.74	16.27	15.59	15.92	15.92	2.18%	62,294
Jun 9, 2026	15.96	16.09	15.45	15.58	15.58	-0.64%	76,022
Jun 8, 2026	14.85	16.20	14.47	15.68	15.68	8.21%	121,277
Jun 5, 2026	15.22	15.22	14.35	14.49	14.49	-4.86%	52,871
Jun 4, 2026	15.01	15.44	14.81	15.23	15.23	0.26%	69,723
Jun 3, 2026	15.12	15.55	15.00	15.19	15.19	-0.59%	44,501
Jun 2, 2026	15.75	16.07	15.00	15.28	15.28	-1.86%	94,973
Jun 1, 2026	15.72	16.07	15.42	15.57	15.57	-0.32%	123,435
May 29, 2026	15.46	15.99	15.29	15.62	15.62	2.09%	95,951
May 28, 2026	15.17	15.59	15.01	15.30	15.30	1.86%	49,707
May 27, 2026	15.10	15.69	14.25	15.02	15.02	6.45%	170,104
May 26, 2026	14.25	14.25	13.50	14.11	14.11	-0.84%	51,885
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