AstroNova Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	59,403
Jun 11, 2026	16.00	17.49	16.00	17.00	17.00	6.78%	157,380
Jun 10, 2026	15.74	16.27	15.59	15.92	15.92	2.18%	61,905
Jun 9, 2026	15.96	16.09	15.45	15.58	15.58	-0.64%	76,011
Jun 8, 2026	14.85	16.20	14.47	15.68	15.68	8.21%	120,033
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%	69,710
Jun 3, 2026	15.12	15.55	15.00	15.19	15.19	-0.59%	44,491
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%	95,947
May 28, 2026	15.17	15.59	15.01	15.30	15.30	1.86%	49,507
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
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