Skip to main content
AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
28.47
+0.01 (0.04%)
At close: Jun 26, 2026, 4:00 PM EDT
28.43
-0.04 (-0.14%)
After-hours: Jun 26, 2026, 4:47 PM EDT

AstroNova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202628.4928.4928.4328.4728.470.04%189,826
Jun 25, 202628.4228.4828.4228.4628.46-0.07%62,362
Jun 24, 202628.4128.5028.4128.4828.480.28%159,738
Jun 23, 202628.4028.4928.4028.4028.40-0.07%73,136
Jun 22, 202628.4028.4928.3728.4228.42-0.53%186,097
Jun 18, 202628.3628.6028.3228.5728.570.78%1,027,214
Jun 17, 202628.5328.6828.2528.3528.3569.86%2,391,824
Jun 16, 202616.7017.1516.3016.6916.690.18%53,535
Jun 15, 202617.7217.7216.3016.6616.66-1.83%83,002
Jun 12, 202617.0517.2016.5616.9716.97-0.18%59,403
Jun 11, 202616.0017.4916.0017.0017.006.78%157,380
Jun 10, 202615.7416.2715.5915.9215.922.18%61,905
Jun 9, 202615.9616.0915.4515.5815.58-0.64%76,011
Jun 8, 202614.8516.2014.4715.6815.688.21%120,033
Jun 5, 202615.2215.2214.3514.4914.49-4.86%52,871
Jun 4, 202615.0115.4414.8115.2315.230.26%69,710
Jun 3, 202615.1215.5515.0015.1915.19-0.59%44,491
Jun 2, 202615.7516.0715.0015.2815.28-1.86%94,973
Jun 1, 202615.7216.0715.4215.5715.57-0.32%123,435
May 29, 202615.4615.9915.2915.6215.622.09%95,947
May 28, 202615.1715.5915.0115.3015.301.86%49,507
May 27, 202615.1015.6914.2515.0215.026.45%170,104
May 26, 202614.2514.2513.5014.1114.11-0.84%51,885
May 22, 202614.2014.2514.1514.2314.230.35%11,184
May 21, 202614.0014.2014.0014.1814.180.71%6,658
May 20, 202614.0814.4514.0014.0814.080.43%32,795
May 19, 202614.2814.2813.8314.0214.02-1.82%33,715
May 18, 202614.2414.4514.0114.2814.280.28%18,624
May 15, 202614.5314.5314.0814.2414.24-2.67%14,254
May 14, 202614.6014.8014.4114.6314.630.55%26,170
May 13, 202614.6614.6614.4914.5514.55-0.75%14,842
May 12, 202614.4314.7114.3414.6614.660.62%18,943
May 11, 202614.6114.9614.5014.5714.570.34%46,287
May 8, 202614.2814.5214.0014.5214.521.75%46,786
May 7, 202614.4715.0814.0714.2714.27-0.56%31,763
May 6, 202614.6514.9914.2814.3514.35-1.17%66,043
May 5, 202614.1814.5814.0214.5214.522.40%77,312
May 4, 202613.5614.2313.5314.1814.185.04%123,884
May 1, 202613.6113.7313.4213.5013.50-0.74%51,703
Apr 30, 202613.6813.7013.4213.6013.60-0.15%52,199
Apr 29, 202613.7914.0213.3913.6213.62-1.59%15,832
Apr 28, 202613.9814.0813.6513.8413.84-0.57%14,851
Apr 27, 202614.2514.2613.7713.9213.92-1.63%27,529
Apr 24, 202613.7014.2013.6514.1514.152.69%32,447
Apr 23, 202614.0914.0913.7213.7813.78-1.64%19,272
Apr 22, 202613.7214.1813.5514.0114.012.26%61,582
Apr 21, 202613.8013.8013.4713.7013.70-54,735
Apr 20, 202613.4013.9012.8213.7013.702.62%121,080
Apr 17, 202612.9013.3512.8713.3513.353.65%86,134
Apr 16, 202612.1013.0012.1012.8812.887.33%165,356
Apr 15, 202611.7512.0011.5912.0012.001.87%84,636
Apr 14, 202611.7511.9611.1411.7811.780.55%93,211
Apr 13, 202611.6611.8411.4611.7211.721.25%61,709
Apr 10, 202611.5711.6411.0511.5711.57-0.09%24,478
Apr 9, 202610.7011.5910.7011.5811.586.73%108,500
Apr 8, 202610.7110.9910.6510.8510.851.40%29,885
Apr 7, 20269.8711.299.8710.7010.7013.83%134,638
Apr 6, 20269.199.409.119.409.403.18%10,552
Apr 2, 20269.069.199.009.119.110.66%160,822
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%19,014
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%21,524
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%12,212
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, 20269.339.839.319.319.31-18,786
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%82,138
Feb 4, 20269.019.148.958.968.96-0.55%5,227
Feb 3, 20269.009.358.949.019.01-0.06%26,401