AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
9.08
-0.07 (-0.77%)
Feb 27, 2026, 4:00 PM EST - Market closed
AstroNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.21 | 9.21 | 9.03 | 9.08 | 9.08 | -0.77% | 19,088 |
| Feb 26, 2026 | 9.25 | 9.26 | 9.15 | 9.15 | 9.15 | -1.29% | 7,282 |
| Feb 25, 2026 | 9.28 | 9.29 | 9.22 | 9.27 | 9.27 | 0.54% | 8,060 |
| Feb 24, 2026 | 9.33 | 9.33 | 9.12 | 9.22 | 9.22 | 0.11% | 19,479 |
| Feb 23, 2026 | 9.51 | 9.51 | 9.16 | 9.21 | 9.21 | -3.15% | 22,198 |
| Feb 20, 2026 | 9.40 | 9.59 | 9.34 | 9.51 | 9.51 | 2.04% | 11,461 |
| Feb 19, 2026 | 9.55 | 9.74 | 9.24 | 9.32 | 9.32 | 0.22% | 15,370 |
| Feb 18, 2026 | 9.41 | 9.49 | 9.25 | 9.30 | 9.30 | -0.11% | 22,905 |
| Feb 17, 2026 | 9.33 | 9.83 | 9.31 | 9.31 | 9.31 | - | 18,785 |
| Feb 13, 2026 | 9.29 | 9.65 | 9.29 | 9.31 | 9.31 | -0.11% | 8,141 |
| Feb 12, 2026 | 9.65 | 9.69 | 9.32 | 9.32 | 9.32 | -4.26% | 22,730 |
| Feb 11, 2026 | 9.68 | 9.74 | 9.53 | 9.74 | 9.74 | 1.83% | 9,180 |
| Feb 10, 2026 | 9.40 | 9.80 | 9.40 | 9.56 | 9.56 | 0.74% | 12,657 |
| Feb 9, 2026 | 9.51 | 9.90 | 9.30 | 9.49 | 9.49 | -0.11% | 65,545 |
| Feb 6, 2026 | 9.43 | 10.00 | 9.43 | 9.50 | 9.50 | 2.37% | 37,631 |
| Feb 5, 2026 | 9.51 | 10.00 | 9.28 | 9.28 | 9.28 | 3.57% | 82,128 |
| Feb 4, 2026 | 9.01 | 9.14 | 8.95 | 8.96 | 8.96 | -0.55% | 5,225 |
| Feb 3, 2026 | 9.00 | 9.35 | 8.94 | 9.01 | 9.01 | -0.06% | 26,401 |
| Feb 2, 2026 | 9.00 | 9.18 | 8.94 | 9.02 | 9.02 | -0.83% | 11,034 |
| Jan 30, 2026 | 9.00 | 9.19 | 8.98 | 9.09 | 9.09 | 0.89% | 15,888 |
| Jan 29, 2026 | 9.21 | 9.24 | 9.01 | 9.01 | 9.01 | -2.38% | 6,292 |
| Jan 28, 2026 | 9.50 | 9.50 | 9.15 | 9.23 | 9.23 | -2.02% | 8,679 |
| Jan 27, 2026 | 9.41 | 9.49 | 9.33 | 9.42 | 9.42 | 0.11% | 4,935 |
| Jan 26, 2026 | 9.36 | 9.59 | 9.36 | 9.41 | 9.41 | -1.98% | 5,801 |
| Jan 23, 2026 | 9.66 | 9.66 | 9.47 | 9.60 | 9.60 | 0.10% | 3,759 |
| Jan 22, 2026 | 9.58 | 9.60 | 9.52 | 9.59 | 9.59 | 3.12% | 4,156 |
| Jan 21, 2026 | 9.25 | 9.48 | 9.20 | 9.30 | 9.30 | 1.97% | 11,182 |
| Jan 20, 2026 | 9.58 | 9.70 | 9.10 | 9.12 | 9.12 | -4.70% | 18,174 |
| Jan 16, 2026 | 9.48 | 9.70 | 9.48 | 9.57 | 9.57 | 0.10% | 4,719 |
| Jan 15, 2026 | 9.51 | 9.70 | 9.51 | 9.56 | 9.56 | 2.03% | 4,393 |
| Jan 14, 2026 | 9.35 | 9.58 | 9.31 | 9.37 | 9.37 | 0.32% | 10,495 |
| Jan 13, 2026 | 9.60 | 9.76 | 9.23 | 9.34 | 9.34 | -0.95% | 5,702 |
| Jan 12, 2026 | 9.36 | 9.65 | 9.15 | 9.43 | 9.43 | 2.28% | 24,384 |
| Jan 9, 2026 | 9.15 | 9.31 | 9.15 | 9.22 | 9.22 | 0.33% | 4,638 |
| Jan 8, 2026 | 9.10 | 9.22 | 8.95 | 9.19 | 9.19 | 0.99% | 18,257 |
| Jan 7, 2026 | 9.07 | 9.14 | 8.97 | 9.10 | 9.10 | 0.89% | 6,851 |
| Jan 6, 2026 | 9.22 | 9.59 | 9.01 | 9.02 | 9.02 | -1.96% | 21,018 |
| Jan 5, 2026 | 9.02 | 9.20 | 8.91 | 9.20 | 9.20 | 3.43% | 14,170 |
| Jan 2, 2026 | 8.70 | 9.15 | 8.70 | 8.90 | 8.90 | 2.83% | 22,290 |
| Dec 31, 2025 | 8.61 | 8.83 | 8.35 | 8.65 | 8.65 | 1.05% | 18,963 |
| Dec 30, 2025 | 8.54 | 8.67 | 8.46 | 8.56 | 8.56 | -0.35% | 10,727 |
| Dec 29, 2025 | 8.17 | 8.76 | 8.17 | 8.59 | 8.59 | 4.76% | 30,963 |
| Dec 26, 2025 | 8.13 | 8.26 | 8.06 | 8.20 | 8.20 | 0.74% | 41,590 |
| Dec 24, 2025 | 8.17 | 8.30 | 8.12 | 8.14 | 8.14 | -1.33% | 14,821 |
| Dec 23, 2025 | 8.16 | 8.25 | 8.08 | 8.25 | 8.25 | 3.00% | 8,402 |
| Dec 22, 2025 | 8.20 | 8.20 | 7.90 | 8.01 | 8.01 | -1.23% | 33,998 |
| Dec 19, 2025 | 8.06 | 8.23 | 8.06 | 8.11 | 8.11 | -0.61% | 18,466 |
| Dec 18, 2025 | 7.77 | 8.16 | 7.77 | 8.16 | 8.16 | 6.25% | 9,247 |
| Dec 17, 2025 | 7.69 | 7.80 | 7.61 | 7.68 | 7.68 | -0.65% | 25,904 |
| Dec 16, 2025 | 8.04 | 8.05 | 7.66 | 7.73 | 7.73 | -3.25% | 21,783 |
| Dec 15, 2025 | 8.02 | 8.11 | 7.64 | 7.99 | 7.99 | -1.72% | 63,836 |
| Dec 12, 2025 | 7.57 | 8.30 | 7.57 | 8.13 | 8.13 | 9.13% | 43,737 |
| Dec 11, 2025 | 8.13 | 8.13 | 7.45 | 7.45 | 7.45 | -8.19% | 18,911 |
| Dec 10, 2025 | 8.79 | 8.79 | 8.01 | 8.12 | 8.12 | 13.02% | 168,724 |
| Dec 9, 2025 | 6.96 | 7.33 | 6.96 | 7.18 | 7.18 | 2.43% | 49,862 |
| Dec 8, 2025 | 7.37 | 7.43 | 7.00 | 7.01 | 7.01 | -2.64% | 19,410 |
| Dec 5, 2025 | 7.27 | 7.45 | 7.17 | 7.20 | 7.20 | - | 16,366 |
| Dec 4, 2025 | 7.40 | 7.47 | 7.20 | 7.20 | 7.20 | -2.70% | 22,430 |
| Dec 3, 2025 | 7.40 | 7.48 | 7.33 | 7.40 | 7.40 | -0.27% | 6,563 |
| Dec 2, 2025 | 7.51 | 7.58 | 7.42 | 7.42 | 7.42 | -0.40% | 9,564 |
| Dec 1, 2025 | 7.59 | 7.67 | 7.45 | 7.45 | 7.45 | -1.97% | 19,985 |
| Nov 28, 2025 | 7.86 | 7.86 | 7.57 | 7.60 | 7.60 | -3.31% | 9,305 |
| Nov 26, 2025 | 8.00 | 8.10 | 7.86 | 7.86 | 7.86 | -0.63% | 46,945 |
| Nov 25, 2025 | 7.88 | 8.07 | 7.72 | 7.91 | 7.91 | -1.37% | 12,904 |
| Nov 24, 2025 | 8.13 | 8.13 | 7.81 | 8.02 | 8.02 | 0.12% | 5,531 |
| Nov 21, 2025 | 7.95 | 8.15 | 7.87 | 8.01 | 8.01 | - | 10,413 |
| Nov 20, 2025 | 8.35 | 8.35 | 8.01 | 8.01 | 8.01 | -2.44% | 7,093 |
| Nov 19, 2025 | 8.37 | 8.48 | 8.13 | 8.21 | 8.21 | -0.48% | 2,383 |
| Nov 18, 2025 | 8.45 | 8.47 | 8.25 | 8.25 | 8.25 | -2.60% | 21,974 |
| Nov 17, 2025 | 8.69 | 8.69 | 8.30 | 8.47 | 8.47 | -3.42% | 5,711 |
| Nov 14, 2025 | 8.85 | 8.85 | 8.76 | 8.77 | 8.77 | 0.80% | 2,794 |
| Nov 13, 2025 | 8.70 | 8.80 | 8.70 | 8.70 | 8.70 | -0.23% | 1,311 |
| Nov 12, 2025 | 8.74 | 9.02 | 8.72 | 8.72 | 8.72 | -0.46% | 1,058 |
| Nov 11, 2025 | 8.70 | 8.97 | 8.70 | 8.76 | 8.76 | -3.16% | 6,821 |
| Nov 10, 2025 | 8.84 | 9.09 | 8.84 | 9.05 | 9.05 | 2.10% | 2,090 |
| Nov 7, 2025 | 8.75 | 8.86 | 8.75 | 8.86 | 8.86 | -1.94% | 1,359 |
| Nov 6, 2025 | 9.00 | 9.10 | 8.87 | 9.04 | 9.04 | 0.39% | 6,931 |
| Nov 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.44% | 1,010 |
| Nov 4, 2025 | 9.01 | 9.04 | 8.90 | 9.04 | 9.04 | -1.53% | 2,942 |
| Nov 3, 2025 | 9.10 | 9.23 | 9.09 | 9.18 | 9.18 | 2.00% | 8,433 |
| Oct 31, 2025 | 9.05 | 9.05 | 8.68 | 9.00 | 9.00 | -1.96% | 26,865 |
| Oct 30, 2025 | 9.25 | 9.25 | 9.05 | 9.18 | 9.18 | -0.65% | 2,394 |
| Oct 29, 2025 | 9.35 | 9.35 | 9.20 | 9.24 | 9.24 | -1.28% | 4,970 |
| Oct 28, 2025 | 9.60 | 9.60 | 9.35 | 9.36 | 9.36 | 0.54% | 37,841 |
| Oct 27, 2025 | 9.42 | 9.51 | 9.30 | 9.31 | 9.31 | -3.02% | 11,750 |
| Oct 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.16% | 676 |
| Oct 23, 2025 | 9.40 | 9.59 | 9.35 | 9.49 | 9.49 | 1.61% | 13,332 |
| Oct 22, 2025 | 9.55 | 9.58 | 9.25 | 9.34 | 9.34 | -2.20% | 11,598 |
| Oct 21, 2025 | 9.53 | 9.55 | 9.51 | 9.55 | 9.55 | -2.95% | 1,140 |
| Oct 20, 2025 | 9.54 | 9.86 | 9.47 | 9.84 | 9.84 | 0.92% | 13,526 |
| Oct 17, 2025 | 9.50 | 9.78 | 9.50 | 9.75 | 9.75 | -1.12% | 3,470 |
| Oct 16, 2025 | 9.64 | 9.86 | 9.46 | 9.86 | 9.86 | 1.86% | 7,650 |
| Oct 15, 2025 | 9.74 | 9.74 | 9.62 | 9.68 | 9.68 | 1.57% | 5,549 |
| Oct 14, 2025 | 9.57 | 9.69 | 9.40 | 9.53 | 9.53 | -1.14% | 24,268 |
| Oct 13, 2025 | 10.12 | 10.27 | 9.64 | 9.64 | 9.64 | -4.74% | 54,327 |
| Oct 10, 2025 | 9.94 | 10.14 | 9.84 | 10.12 | 10.12 | -0.39% | 39,353 |
| Oct 9, 2025 | 10.10 | 10.35 | 10.02 | 10.16 | 10.16 | -2.03% | 19,659 |
| Oct 8, 2025 | 10.27 | 10.61 | 10.24 | 10.37 | 10.37 | 2.27% | 17,381 |
| Oct 7, 2025 | 9.75 | 10.21 | 9.75 | 10.14 | 10.14 | 1.91% | 31,107 |
| Oct 6, 2025 | 10.00 | 10.00 | 9.77 | 9.95 | 9.95 | 1.22% | 2,444 |