AstroNova, Inc. - Common Stock (ALOT)
9.1200
+0.1100 (1.22%)
NASDAQ · Last Trade: May 20th, 3:27 PM EDT
Historical Prices For AstroNova, Inc. - Common Stock (ALOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/19/2025 | 8.90 | 9.06 | 8.89 | 9.01 | 11,334 | 9.01 |
| 5/16/2025 | 8.79 | 9.19 | 8.79 | 9.00 | 18,330 | 9.00 |
| 5/15/2025 | 8.86 | 9.05 | 8.59 | 8.71 | 10,658 | 8.71 |
| 5/14/2025 | 9.06 | 9.36 | 8.80 | 8.82 | 15,718 | 8.82 |
| 5/13/2025 | 9.21 | 9.43 | 8.94 | 9.10 | 20,467 | 9.10 |
| 5/12/2025 | 9.16 | 9.41 | 9.02 | 9.02 | 18,874 | 9.02 |
| 5/09/2025 | 9.17 | 9.18 | 8.78 | 8.78 | 23,086 | 8.78 |
| 5/08/2025 | 9.05 | 9.30 | 9.05 | 9.18 | 2,194 | 9.18 |
| 5/07/2025 | 8.77 | 9.40 | 8.71 | 9.07 | 56,878 | 9.07 |
| 5/06/2025 | 8.74 | 8.79 | 8.65 | 8.66 | 6,900 | 8.66 |
| 5/05/2025 | 8.86 | 8.93 | 8.61 | 8.80 | 22,130 | 8.80 |
| 5/02/2025 | 8.84 | 8.90 | 8.56 | 8.90 | 5,185 | 8.90 |
| 5/01/2025 | 8.35 | 8.91 | 8.35 | 8.67 | 22,225 | 8.67 |
| 4/30/2025 | 8.63 | 8.63 | 8.30 | 8.31 | 3,845 | 8.31 |
| 4/29/2025 | 8.20 | 8.60 | 8.00 | 8.22 | 61,180 | 8.22 |
| 4/28/2025 | 8.26 | 8.45 | 8.03 | 8.05 | 4,376 | 8.05 |
| 4/25/2025 | 8.10 | 8.21 | 8.01 | 8.14 | 11,416 | 8.14 |
| 4/24/2025 | 7.93 | 8.00 | 7.88 | 7.95 | 8,714 | 7.95 |
| 4/23/2025 | 7.83 | 8.05 | 7.82 | 7.93 | 5,182 | 7.93 |
| 4/22/2025 | 7.76 | 7.98 | 7.76 | 7.83 | 3,226 | 7.83 |
| 4/21/2025 | 8.12 | 8.12 | 7.86 | 7.92 | 6,761 | 7.92 |
| 4/17/2025 | 8.03 | 8.21 | 7.96 | 8.10 | 23,143 | 8.10 |
| 4/16/2025 | 8.00 | 8.19 | 7.87 | 8.04 | 14,779 | 8.04 |
| 4/15/2025 | 7.91 | 8.26 | 7.91 | 8.23 | 3,822 | 8.23 |
| 4/14/2025 | 7.53 | 8.33 | 7.53 | 8.10 | 9,505 | 8.10 |
| 4/11/2025 | 8.50 | 8.69 | 8.38 | 8.53 | 10,446 | 8.53 |
| 4/10/2025 | 8.68 | 8.80 | 8.50 | 8.70 | 9,782 | 8.70 |
| 4/09/2025 | 8.90 | 9.07 | 8.74 | 8.81 | 25,773 | 8.81 |
| 4/08/2025 | 9.36 | 9.36 | 8.51 | 8.90 | 11,062 | 8.90 |
| 4/07/2025 | 8.99 | 9.21 | 8.64 | 8.98 | 33,609 | 8.98 |
| 4/04/2025 | 8.85 | 9.15 | 8.62 | 8.62 | 8,634 | 8.62 |
| 4/03/2025 | 8.90 | 9.47 | 8.90 | 9.04 | 17,796 | 9.04 |
| 4/02/2025 | 8.65 | 9.26 | 8.65 | 8.94 | 9,620 | 8.94 |
| 4/01/2025 | 8.94 | 9.28 | 8.92 | 8.92 | 9,957 | 8.92 |
| 3/31/2025 | 8.58 | 9.19 | 8.58 | 9.19 | 11,273 | 9.19 |
| 3/28/2025 | 9.00 | 9.42 | 8.91 | 8.91 | 15,396 | 8.91 |
| 3/27/2025 | 8.33 | 9.29 | 8.33 | 9.29 | 13,183 | 9.29 |
| 3/26/2025 | 9.01 | 9.01 | 8.60 | 8.60 | 10,229 | 8.60 |
| 3/25/2025 | 9.69 | 9.69 | 9.12 | 9.18 | 12,943 | 9.18 |
| 3/24/2025 | 9.55 | 9.59 | 9.47 | 9.56 | 4,000 | 9.56 |
| 3/21/2025 | 9.85 | 10.00 | 9.60 | 9.87 | 6,420 | 9.87 |
| 3/20/2025 | 10.47 | 10.50 | 9.39 | 10.07 | 20,947 | 10.07 |
| 3/19/2025 | 10.70 | 10.83 | 10.49 | 10.64 | 4,426 | 10.64 |
| 3/18/2025 | 10.57 | 11.00 | 10.57 | 10.74 | 2,100 | 10.74 |
| 3/17/2025 | 11.06 | 11.06 | 10.54 | 10.65 | 6,894 | 10.65 |
| 3/14/2025 | 10.71 | 11.24 | 10.65 | 10.84 | 5,355 | 10.84 |
| 3/13/2025 | 10.52 | 10.82 | 9.90 | 10.82 | 20,053 | 10.82 |
| 3/12/2025 | 10.40 | 10.81 | 10.40 | 10.76 | 39,164 | 10.76 |
| 3/11/2025 | 9.95 | 10.24 | 9.70 | 10.20 | 37,327 | 10.20 |
| 3/10/2025 | 10.08 | 10.08 | 9.83 | 9.90 | 13,799 | 9.90 |
| 3/07/2025 | 10.07 | 10.53 | 10.07 | 10.30 | 3,391 | 10.30 |
| 3/06/2025 | 10.27 | 10.27 | 10.01 | 10.20 | 10,942 | 10.20 |
| 3/05/2025 | 10.51 | 10.54 | 10.26 | 10.50 | 10,722 | 10.50 |
| 3/04/2025 | 10.75 | 10.75 | 10.26 | 10.26 | 13,012 | 10.26 |
| 3/03/2025 | 10.84 | 10.84 | 10.60 | 10.75 | 11,324 | 10.75 |
| 2/28/2025 | 10.76 | 10.93 | 10.74 | 10.86 | 6,533 | 10.86 |
| 2/27/2025 | 10.81 | 10.97 | 10.58 | 10.90 | 2,113 | 10.90 |
| 2/26/2025 | 10.52 | 10.91 | 10.29 | 10.86 | 23,463 | 10.86 |
| 2/25/2025 | 11.01 | 11.16 | 10.59 | 10.71 | 17,827 | 10.71 |
| 2/24/2025 | 11.28 | 11.28 | 11.08 | 11.08 | 3,144 | 11.08 |
| 2/21/2025 | 11.76 | 11.86 | 11.49 | 11.49 | 6,277 | 11.49 |
| 2/20/2025 | 12.01 | 12.26 | 11.75 | 11.99 | 4,408 | 11.99 |