AstroNova, Inc. - Common Stock (ALOT)
7.8700
-0.1200 (-1.50%)
NASDAQ · Last Trade: Dec 16th, 1:18 PM EST
Historical Prices For AstroNova, Inc. - Common Stock (ALOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 8.02 | 8.11 | 7.64 | 7.99 | 63,836 | 7.99 |
| 12/12/2025 | 7.57 | 8.30 | 7.57 | 8.13 | 43,737 | 8.13 |
| 12/11/2025 | 8.13 | 8.13 | 7.45 | 7.45 | 18,913 | 7.45 |
| 12/10/2025 | 8.79 | 8.79 | 8.01 | 8.12 | 168,729 | 8.12 |
| 12/09/2025 | 6.96 | 7.33 | 6.96 | 7.18 | 49,866 | 7.18 |
| 12/08/2025 | 7.37 | 7.43 | 7.00 | 7.01 | 19,410 | 7.01 |
| 12/05/2025 | 7.27 | 7.45 | 7.17 | 7.20 | 16,366 | 7.20 |
| 12/04/2025 | 7.40 | 7.47 | 7.20 | 7.20 | 22,430 | 7.20 |
| 12/03/2025 | 7.40 | 7.47 | 7.33 | 7.40 | 6,995 | 7.40 |
| 12/02/2025 | 7.51 | 7.58 | 7.42 | 7.42 | 9,564 | 7.42 |
| 12/01/2025 | 7.59 | 7.67 | 7.45 | 7.45 | 19,985 | 7.45 |
| 11/28/2025 | 7.86 | 7.86 | 7.57 | 7.60 | 9,307 | 7.60 |
| 11/26/2025 | 8.00 | 8.10 | 7.86 | 7.86 | 46,945 | 7.86 |
| 11/25/2025 | 7.88 | 8.07 | 7.72 | 7.91 | 12,904 | 7.91 |
| 11/24/2025 | 8.13 | 8.13 | 7.81 | 8.02 | 5,531 | 8.02 |
| 11/21/2025 | 7.95 | 8.15 | 7.87 | 8.01 | 10,413 | 8.01 |
| 11/20/2025 | 8.35 | 8.35 | 8.01 | 8.01 | 7,093 | 8.01 |
| 11/19/2025 | 8.37 | 8.48 | 8.13 | 8.21 | 2,383 | 8.21 |
| 11/18/2025 | 8.45 | 8.47 | 8.25 | 8.25 | 21,974 | 8.25 |
| 11/17/2025 | 8.69 | 8.69 | 8.30 | 8.47 | 5,711 | 8.47 |
| 11/14/2025 | 8.85 | 8.85 | 8.76 | 8.77 | 2,794 | 8.77 |
| 11/13/2025 | 8.70 | 8.80 | 8.70 | 8.70 | 1,311 | 8.70 |
| 11/12/2025 | 8.74 | 9.02 | 8.72 | 8.72 | 1,058 | 8.72 |
| 11/11/2025 | 8.70 | 8.96 | 8.70 | 8.76 | 6,821 | 8.76 |
| 11/10/2025 | 8.84 | 9.09 | 8.84 | 9.05 | 2,090 | 9.05 |
| 11/07/2025 | 8.75 | 8.86 | 8.75 | 8.86 | 1,359 | 8.86 |
| 11/06/2025 | 9.00 | 9.10 | 8.87 | 9.04 | 6,931 | 9.04 |
| 11/05/2025 | 9.00 | 9.00 | 9.00 | 9.00 | 1,010 | 9.00 |
| 11/04/2025 | 9.01 | 9.04 | 8.90 | 9.04 | 2,942 | 9.04 |
| 11/03/2025 | 9.10 | 9.23 | 9.09 | 9.18 | 8,433 | 9.18 |
| 10/31/2025 | 9.05 | 9.05 | 8.68 | 9.00 | 26,865 | 9.00 |
| 10/30/2025 | 9.25 | 9.25 | 9.05 | 9.18 | 2,394 | 9.18 |
| 10/29/2025 | 9.35 | 9.35 | 9.20 | 9.24 | 4,970 | 9.24 |
| 10/28/2025 | 9.60 | 9.60 | 9.35 | 9.36 | 37,841 | 9.36 |
| 10/27/2025 | 9.42 | 9.51 | 9.30 | 9.31 | 11,750 | 9.31 |
| 10/24/2025 | 9.60 | 9.60 | 9.60 | 9.60 | 676 | 9.60 |
| 10/23/2025 | 9.40 | 9.59 | 9.35 | 9.49 | 13,332 | 9.49 |
| 10/22/2025 | 9.55 | 9.58 | 9.25 | 9.34 | 11,598 | 9.34 |
| 10/21/2025 | 9.52 | 9.55 | 9.51 | 9.55 | 1,140 | 9.55 |
| 10/20/2025 | 9.54 | 9.86 | 9.47 | 9.84 | 13,526 | 9.84 |
| 10/17/2025 | 9.50 | 9.78 | 9.50 | 9.75 | 3,470 | 9.75 |
| 10/16/2025 | 9.64 | 9.86 | 9.46 | 9.86 | 7,650 | 9.86 |
| 10/15/2025 | 9.73 | 9.73 | 9.62 | 9.68 | 5,548 | 9.68 |
| 10/14/2025 | 9.57 | 9.69 | 9.40 | 9.53 | 24,268 | 9.53 |
| 10/13/2025 | 10.12 | 10.27 | 9.64 | 9.64 | 54,327 | 9.64 |
| 10/10/2025 | 9.94 | 10.14 | 9.84 | 10.12 | 39,353 | 10.12 |
| 10/09/2025 | 10.10 | 10.35 | 10.02 | 10.16 | 19,659 | 10.16 |
| 10/08/2025 | 10.27 | 10.61 | 10.24 | 10.37 | 17,381 | 10.37 |
| 10/07/2025 | 9.75 | 10.21 | 9.75 | 10.14 | 31,107 | 10.14 |
| 10/06/2025 | 10.00 | 10.00 | 9.77 | 9.95 | 2,441 | 9.95 |
| 10/03/2025 | 10.35 | 10.35 | 9.78 | 9.83 | 14,264 | 9.83 |
| 10/02/2025 | 10.20 | 10.48 | 10.20 | 10.35 | 7,073 | 10.35 |
| 10/01/2025 | 10.19 | 10.20 | 10.19 | 10.20 | 933 | 10.20 |
| 9/30/2025 | 10.18 | 10.36 | 9.92 | 10.24 | 13,687 | 10.24 |
| 9/29/2025 | 10.34 | 10.34 | 9.88 | 10.15 | 6,732 | 10.15 |
| 9/26/2025 | 10.48 | 10.65 | 10.13 | 10.19 | 17,837 | 10.19 |
| 9/25/2025 | 10.32 | 10.61 | 10.21 | 10.21 | 14,404 | 10.21 |
| 9/24/2025 | 10.07 | 10.38 | 10.07 | 10.38 | 8,892 | 10.38 |
| 9/23/2025 | 9.88 | 10.13 | 9.84 | 10.11 | 11,574 | 10.11 |
| 9/22/2025 | 9.99 | 10.11 | 9.62 | 9.77 | 21,165 | 9.77 |
| 9/19/2025 | 10.23 | 10.29 | 9.99 | 10.02 | 15,869 | 10.02 |
| 9/18/2025 | 10.09 | 10.19 | 10.06 | 10.19 | 251,317 | 10.19 |
| 9/17/2025 | 10.25 | 10.30 | 9.91 | 10.01 | 12,359 | 10.01 |
| 9/16/2025 | 10.01 | 10.14 | 9.92 | 10.14 | 1,409 | 10.14 |