Skip to main content
AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
13.84
-0.08 (-0.57%)
At close: Apr 28, 2026, 4:00 PM EDT
13.84
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

AstroNova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.9814.0813.6513.78--1.04%14,005
Apr 27, 202614.2514.2613.7713.9213.92-1.63%27,069
Apr 24, 202613.7014.2013.6514.1514.152.69%32,428
Apr 23, 202614.0914.0913.7213.7813.78-1.64%19,265
Apr 22, 202613.7214.1813.5514.0114.012.26%61,568
Apr 21, 202613.8013.8013.4713.7013.70-54,735
Apr 20, 202613.4013.9012.8213.7013.702.62%121,077
Apr 17, 202612.9013.3512.8713.3513.353.65%86,134
Apr 16, 202612.1013.0012.1012.8812.887.33%165,283
Apr 15, 202611.7512.0011.5912.0012.001.87%84,636
Apr 14, 202611.7511.9611.1411.7811.780.55%93,171
Apr 13, 202611.6611.8411.4611.7211.721.25%58,101
Apr 10, 202611.5711.6411.0511.5711.57-0.09%24,472
Apr 9, 202610.7011.5910.7011.5811.586.73%108,441
Apr 8, 202610.7110.9910.6510.8510.851.40%29,885
Apr 7, 20269.8711.299.8710.7010.7013.83%134,498
Apr 6, 20269.199.409.119.409.403.18%10,532
Apr 2, 20269.069.199.009.119.110.66%160,817
Apr 1, 20269.369.369.059.059.05-1.52%9,343
Mar 31, 20269.129.559.129.199.19-1.18%18,308
Mar 30, 20269.539.618.979.309.30-2.11%9,391
Mar 27, 20269.239.809.239.509.504.97%23,295
Mar 26, 20269.009.079.009.059.051.23%2,387
Mar 25, 20268.599.078.598.948.947.07%9,862
Mar 24, 20268.528.678.358.358.35-2.68%6,771
Mar 23, 20268.548.758.508.588.583.50%12,783
Mar 20, 20268.878.878.298.298.29-5.58%16,810
Mar 19, 20268.758.828.718.788.780.34%9,156
Mar 18, 20269.209.218.738.758.75-4.84%30,585
Mar 17, 20268.939.258.839.209.204.49%15,178
Mar 16, 20268.828.928.788.808.802.09%21,976
Mar 13, 20268.758.838.488.628.62-1.82%44,557
Mar 12, 20268.898.998.708.788.78-0.68%3,987
Mar 11, 20268.879.008.768.848.84-1.56%13,468
Mar 10, 20268.849.108.848.988.983.40%21,523
Mar 9, 20268.698.908.548.698.69-0.86%31,210
Mar 6, 20268.908.928.758.768.76-2.77%17,360
Mar 5, 20269.009.078.809.019.01-0.55%13,690
Mar 4, 20269.099.209.059.069.060.11%6,731
Mar 3, 20268.929.098.819.059.051.00%18,228
Mar 2, 20269.159.158.908.968.96-1.32%12,202
Feb 27, 20269.219.219.039.089.08-0.77%19,088
Feb 26, 20269.259.269.159.159.15-1.29%7,282
Feb 25, 20269.289.299.229.279.270.54%8,060
Feb 24, 20269.339.339.129.229.220.11%19,479
Feb 23, 20269.519.519.169.219.21-3.15%22,198
Feb 20, 20269.409.599.349.519.512.04%11,461
Feb 19, 20269.559.749.249.329.320.22%15,370
Feb 18, 20269.419.499.259.309.30-0.11%22,905
Feb 17, 20269.339.839.319.319.31-18,785
Feb 13, 20269.299.659.299.319.31-0.11%8,141
Feb 12, 20269.659.699.329.329.32-4.26%22,730
Feb 11, 20269.689.749.539.749.741.83%9,180
Feb 10, 20269.409.809.409.569.560.74%12,657
Feb 9, 20269.519.909.309.499.49-0.11%65,545
Feb 6, 20269.4310.009.439.509.502.37%37,631
Feb 5, 20269.5110.009.289.289.283.57%82,128
Feb 4, 20269.019.148.958.968.96-0.55%5,225
Feb 3, 20269.009.358.949.019.01-0.06%26,401
Feb 2, 20269.009.188.949.029.02-0.83%11,034
Jan 30, 20269.009.198.989.099.090.89%15,888
Jan 29, 20269.219.249.019.019.01-2.38%6,292
Jan 28, 20269.509.509.159.239.23-2.02%8,679
Jan 27, 20269.419.499.339.429.420.11%4,935
Jan 26, 20269.369.599.369.419.41-1.98%5,801
Jan 23, 20269.669.669.479.609.600.10%3,759
Jan 22, 20269.589.609.529.599.593.12%4,156
Jan 21, 20269.259.489.209.309.301.97%11,182
Jan 20, 20269.589.709.109.129.12-4.70%18,174
Jan 16, 20269.489.709.489.579.570.10%4,719
Jan 15, 20269.519.709.519.569.562.03%4,393
Jan 14, 20269.359.589.319.379.370.32%10,495
Jan 13, 20269.609.769.239.349.34-0.95%5,702
Jan 12, 20269.369.659.159.439.432.28%24,384
Jan 9, 20269.159.319.159.229.220.33%4,638
Jan 8, 20269.109.228.959.199.190.99%18,257
Jan 7, 20269.079.148.979.109.100.89%6,851
Jan 6, 20269.229.599.019.029.02-1.96%21,018
Jan 5, 20269.029.208.919.209.203.43%14,170
Jan 2, 20268.709.158.708.908.902.83%22,290
Dec 31, 20258.618.838.358.658.651.05%18,963
Dec 30, 20258.548.678.468.568.56-0.35%10,727
Dec 29, 20258.178.768.178.598.594.76%30,963
Dec 26, 20258.138.268.068.208.200.74%41,590
Dec 24, 20258.178.308.128.148.14-1.33%14,821
Dec 23, 20258.168.258.088.258.253.00%8,402
Dec 22, 20258.208.207.908.018.01-1.23%33,998
Dec 19, 20258.068.238.068.118.11-0.61%18,466
Dec 18, 20257.778.167.778.168.166.25%9,247
Dec 17, 20257.697.807.617.687.68-0.65%25,904
Dec 16, 20258.048.057.667.737.73-3.25%21,783
Dec 15, 20258.028.117.647.997.99-1.72%63,836
Dec 12, 20257.578.307.578.138.139.13%43,737
Dec 11, 20258.138.137.457.457.45-8.19%18,911
Dec 10, 20258.798.798.018.128.1213.02%168,724
Dec 9, 20256.967.336.967.187.182.43%49,862
Dec 8, 20257.377.437.007.017.01-2.64%19,410
Dec 5, 20257.277.457.177.207.20-16,366
Dec 4, 20257.407.477.207.207.20-2.70%22,430
Dec 3, 20257.407.487.337.407.40-0.27%6,563