AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
7.20
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
AstroNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 10.35 | 10.35 | 9.78 | 9.83 | 9.83 | -5.02% | 14,264 |
| Oct 2, 2025 | 10.20 | 10.48 | 10.20 | 10.35 | 10.35 | 1.47% | 7,073 |
| Oct 1, 2025 | 10.19 | 10.20 | 10.19 | 10.20 | 10.20 | -0.39% | 933 |
| Sep 30, 2025 | 10.18 | 10.36 | 9.92 | 10.24 | 10.24 | 0.89% | 13,687 |
| Sep 29, 2025 | 10.34 | 10.34 | 9.88 | 10.15 | 10.15 | -0.39% | 6,732 |
| Sep 26, 2025 | 10.48 | 10.65 | 10.13 | 10.19 | 10.19 | -0.20% | 17,837 |
| Sep 25, 2025 | 10.32 | 10.61 | 10.21 | 10.21 | 10.21 | -1.64% | 14,404 |
| Sep 24, 2025 | 10.07 | 10.38 | 10.07 | 10.38 | 10.38 | 2.72% | 8,892 |
| Sep 23, 2025 | 9.88 | 10.13 | 9.84 | 10.11 | 10.11 | 3.43% | 11,574 |
| Sep 22, 2025 | 9.99 | 10.11 | 9.62 | 9.77 | 9.77 | -2.50% | 21,165 |
| Sep 19, 2025 | 10.23 | 10.29 | 9.99 | 10.02 | 10.02 | -1.67% | 15,869 |
| Sep 18, 2025 | 10.09 | 10.19 | 10.07 | 10.19 | 10.19 | 1.80% | 251,317 |
| Sep 17, 2025 | 10.25 | 10.30 | 9.91 | 10.01 | 10.01 | -1.28% | 12,359 |
| Sep 16, 2025 | 10.01 | 10.14 | 9.92 | 10.14 | 10.14 | 1.40% | 1,409 |
| Sep 15, 2025 | 10.20 | 10.20 | 9.89 | 10.00 | 10.00 | -0.20% | 1,249 |
| Sep 12, 2025 | 10.12 | 10.24 | 10.00 | 10.02 | 10.02 | -0.99% | 23,842 |
| Sep 11, 2025 | 10.26 | 10.47 | 9.79 | 10.12 | 10.12 | -2.41% | 51,305 |
| Sep 10, 2025 | 10.17 | 10.90 | 10.16 | 10.37 | 10.37 | 2.17% | 8,754 |
| Sep 9, 2025 | 11.99 | 11.99 | 9.97 | 10.15 | 10.15 | -11.74% | 91,690 |
| Sep 8, 2025 | 11.49 | 11.69 | 11.40 | 11.50 | 11.50 | 0.88% | 4,274 |
| Sep 5, 2025 | 11.22 | 11.66 | 11.22 | 11.40 | 11.40 | -0.96% | 5,849 |
| Sep 4, 2025 | 11.44 | 11.65 | 11.31 | 11.51 | 11.51 | -1.46% | 4,343 |
| Sep 3, 2025 | 11.80 | 11.81 | 11.67 | 11.68 | 11.68 | -1.52% | 3,727 |
| Sep 2, 2025 | 11.40 | 11.99 | 11.26 | 11.86 | 11.86 | 3.85% | 9,053 |
| Aug 29, 2025 | 10.68 | 11.44 | 10.45 | 11.42 | 11.42 | 9.70% | 9,930 |
| Aug 28, 2025 | 11.21 | 11.25 | 10.35 | 10.41 | 10.41 | -5.96% | 8,084 |
| Aug 27, 2025 | 11.05 | 11.53 | 11.05 | 11.07 | 11.07 | 1.75% | 2,573 |
| Aug 26, 2025 | 10.87 | 11.13 | 10.87 | 10.88 | 10.88 | 0.46% | 1,146 |
| Aug 25, 2025 | 10.79 | 11.17 | 10.77 | 10.83 | 10.83 | -0.82% | 65,157 |
| Aug 22, 2025 | 11.06 | 11.11 | 10.92 | 10.92 | 10.92 | -1.18% | 5,268 |
| Aug 21, 2025 | 11.33 | 11.50 | 11.05 | 11.05 | 11.05 | 0.09% | 1,404 |
| Aug 20, 2025 | 11.16 | 11.65 | 11.04 | 11.04 | 11.04 | -1.95% | 2,596 |
| Aug 19, 2025 | 11.40 | 11.40 | 11.16 | 11.26 | 11.26 | 0.54% | 4,128 |
| Aug 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.62% | 774 |
| Aug 15, 2025 | 11.46 | 11.46 | 11.27 | 11.27 | 11.27 | -1.23% | 843 |
| Aug 14, 2025 | 11.40 | 11.71 | 11.40 | 11.41 | 11.41 | -0.52% | 898 |
| Aug 13, 2025 | 11.99 | 11.99 | 11.42 | 11.47 | 11.47 | -0.61% | 1,833 |
| Aug 12, 2025 | 11.03 | 11.75 | 11.03 | 11.54 | 11.54 | -2.12% | 1,236 |
| Aug 11, 2025 | 11.22 | 11.79 | 11.19 | 11.79 | 11.79 | 2.61% | 6,095 |
| Aug 8, 2025 | 11.15 | 11.69 | 10.81 | 11.49 | 11.49 | 2.77% | 1,722 |
| Aug 7, 2025 | 10.80 | 11.62 | 10.80 | 11.18 | 11.18 | -4.03% | 3,184 |
| Aug 6, 2025 | 11.80 | 11.97 | 11.36 | 11.65 | 11.65 | 3.56% | 6,854 |
| Aug 5, 2025 | 11.36 | 11.81 | 11.22 | 11.25 | 11.25 | 3.02% | 6,020 |
| Aug 4, 2025 | 11.26 | 11.32 | 10.92 | 10.92 | 10.92 | -3.62% | 9,475 |
| Aug 1, 2025 | 11.06 | 11.33 | 10.20 | 11.33 | 11.33 | 0.27% | 7,797 |
| Jul 31, 2025 | 11.40 | 11.40 | 11.24 | 11.30 | 11.30 | -0.44% | 1,429 |
| Jul 30, 2025 | 11.34 | 11.41 | 11.30 | 11.35 | 11.35 | 0.44% | 2,870 |
| Jul 29, 2025 | 11.32 | 11.37 | 11.30 | 11.30 | 11.30 | -0.57% | 4,877 |
| Jul 28, 2025 | 11.30 | 11.42 | 11.30 | 11.37 | 11.37 | 0.04% | 1,959 |
| Jul 25, 2025 | 11.42 | 11.42 | 11.26 | 11.36 | 11.36 | 0.53% | 1,978 |
| Jul 24, 2025 | 11.19 | 11.43 | 11.19 | 11.30 | 11.30 | 1.80% | 10,083 |
| Jul 23, 2025 | 11.41 | 11.63 | 10.93 | 11.10 | 11.10 | -0.36% | 3,969 |
| Jul 22, 2025 | 11.33 | 11.66 | 10.91 | 11.14 | 11.14 | -1.42% | 14,397 |
| Jul 21, 2025 | 11.48 | 11.64 | 11.30 | 11.30 | 11.30 | 0.71% | 3,391 |
| Jul 18, 2025 | 11.65 | 11.65 | 11.22 | 11.22 | 11.22 | -0.53% | 2,866 |
| Jul 17, 2025 | 11.20 | 11.61 | 11.20 | 11.28 | 11.28 | 0.62% | 4,660 |