AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
11.27
-0.14 (-1.23%)
At close: Aug 15, 2025, 4:00 PM
11.47
+0.20 (1.77%)
After-hours: Aug 15, 2025, 4:10 PM EDT
AstroNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 11.06 | 11.44 | 11.04 | 11.21 | 11.21 | 2.56% | 5,924 |
| Jul 15, 2025 | 11.44 | 11.75 | 10.93 | 10.93 | 10.93 | -4.21% | 6,343 |
| Jul 14, 2025 | 11.54 | 11.61 | 11.36 | 11.41 | 11.41 | -1.21% | 4,752 |
| Jul 11, 2025 | 11.32 | 11.89 | 11.32 | 11.55 | 11.55 | 0.79% | 4,311 |
| Jul 10, 2025 | 11.67 | 11.68 | 11.16 | 11.46 | 11.46 | -2.39% | 18,537 |
| Jul 9, 2025 | 11.84 | 12.40 | 11.53 | 11.74 | 11.74 | 0.26% | 16,965 |
| Jul 8, 2025 | 11.63 | 12.01 | 10.29 | 11.71 | 11.71 | 0.86% | 40,502 |
| Jul 7, 2025 | 11.95 | 11.95 | 11.40 | 11.61 | 11.61 | -3.81% | 5,594 |
| Jul 3, 2025 | 12.03 | 12.40 | 11.35 | 12.07 | 12.07 | -3.21% | 13,717 |
| Jul 2, 2025 | 11.96 | 12.68 | 11.43 | 12.47 | 12.47 | 5.50% | 22,254 |
| Jul 1, 2025 | 11.53 | 11.88 | 10.81 | 11.82 | 11.82 | 1.98% | 30,486 |
| Jun 30, 2025 | 9.21 | 11.96 | 9.21 | 11.59 | 11.59 | 24.62% | 114,714 |
| Jun 27, 2025 | 9.25 | 9.30 | 9.11 | 9.30 | 9.30 | 0.22% | 22,542 |
| Jun 26, 2025 | 9.22 | 9.28 | 9.11 | 9.28 | 9.28 | 0.76% | 3,200 |
| Jun 25, 2025 | 9.18 | 9.24 | 9.10 | 9.21 | 9.21 | 1.10% | 4,413 |
| Jun 24, 2025 | 9.15 | 9.17 | 9.10 | 9.11 | 9.11 | 0.55% | 15,400 |
| Jun 23, 2025 | 8.94 | 9.13 | 8.94 | 9.06 | 9.06 | 0.55% | 11,111 |
| Jun 20, 2025 | 9.31 | 9.31 | 9.01 | 9.01 | 9.01 | -2.17% | 7,535 |
| Jun 18, 2025 | 9.19 | 9.39 | 9.18 | 9.21 | 9.21 | 0.22% | 20,762 |
| Jun 17, 2025 | 9.01 | 9.19 | 8.98 | 9.19 | 9.19 | 1.88% | 49,598 |
| Jun 16, 2025 | 8.96 | 9.07 | 8.91 | 9.02 | 9.02 | 0.67% | 33,620 |
| Jun 13, 2025 | 9.23 | 9.23 | 8.95 | 8.96 | 8.96 | -3.55% | 12,696 |
| Jun 12, 2025 | 9.45 | 9.50 | 9.15 | 9.29 | 9.29 | -0.11% | 20,635 |
| Jun 11, 2025 | 9.13 | 9.52 | 9.00 | 9.30 | 9.30 | 3.22% | 20,633 |
| Jun 10, 2025 | 9.11 | 9.21 | 9.01 | 9.01 | 9.01 | -0.66% | 10,614 |
| Jun 9, 2025 | 9.17 | 9.29 | 9.02 | 9.07 | 9.07 | -2.16% | 22,980 |
| Jun 6, 2025 | 9.51 | 9.77 | 9.19 | 9.27 | 9.27 | -1.12% | 13,145 |
| Jun 5, 2025 | 9.51 | 9.97 | 9.38 | 9.38 | 9.38 | 2.91% | 44,173 |