AstroNova, Inc. (ALOT)
NASDAQ: ALOT · Real-Time Price · USD
9.02
+0.24 (2.73%)
At close: May 12, 2025, 4:00 PM
9.02
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
AstroNova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.16 | 9.41 | 9.02 | 9.02 | 9.02 | 2.73% | 18,874 |
| May 9, 2025 | 9.17 | 9.18 | 8.78 | 8.78 | 8.78 | -4.36% | 23,086 |
| May 8, 2025 | 9.05 | 9.30 | 9.05 | 9.18 | 9.18 | 1.21% | 2,194 |
| May 7, 2025 | 8.77 | 9.40 | 8.71 | 9.07 | 9.07 | 4.73% | 56,878 |
| May 6, 2025 | 8.74 | 8.79 | 8.65 | 8.66 | 8.66 | -1.59% | 6,900 |
| May 5, 2025 | 8.86 | 8.93 | 8.61 | 8.80 | 8.80 | -1.12% | 22,130 |
| May 2, 2025 | 8.84 | 8.90 | 8.56 | 8.90 | 8.90 | 2.65% | 5,185 |
| May 1, 2025 | 8.35 | 8.91 | 8.35 | 8.67 | 8.67 | 4.33% | 22,225 |
| Apr 30, 2025 | 8.63 | 8.63 | 8.30 | 8.31 | 8.31 | 1.09% | 3,845 |
| Apr 29, 2025 | 8.20 | 8.60 | 8.00 | 8.22 | 8.22 | 2.11% | 61,180 |
| Apr 28, 2025 | 8.26 | 8.45 | 8.03 | 8.05 | 8.05 | -1.11% | 4,376 |
| Apr 25, 2025 | 8.10 | 8.21 | 8.01 | 8.14 | 8.14 | 2.39% | 11,416 |
| Apr 24, 2025 | 7.93 | 8.00 | 7.88 | 7.95 | 7.95 | 0.25% | 8,714 |
| Apr 23, 2025 | 7.83 | 8.05 | 7.82 | 7.93 | 7.93 | 1.28% | 5,182 |
| Apr 22, 2025 | 7.76 | 7.98 | 7.76 | 7.83 | 7.83 | -1.14% | 3,226 |
| Apr 21, 2025 | 8.12 | 8.12 | 7.86 | 7.92 | 7.92 | -2.22% | 6,761 |
| Apr 17, 2025 | 8.03 | 8.21 | 7.96 | 8.10 | 8.10 | 0.75% | 23,143 |
| Apr 16, 2025 | 8.00 | 8.19 | 7.87 | 8.04 | 8.04 | -2.31% | 14,779 |
| Apr 15, 2025 | 7.91 | 8.26 | 7.91 | 8.23 | 8.23 | 1.60% | 3,822 |
| Apr 14, 2025 | 7.53 | 8.33 | 7.53 | 8.10 | 8.10 | -5.04% | 9,505 |
| Apr 11, 2025 | 8.51 | 8.69 | 8.38 | 8.53 | 8.53 | -1.95% | 10,446 |
| Apr 10, 2025 | 8.68 | 8.80 | 8.50 | 8.70 | 8.70 | -1.25% | 9,782 |
| Apr 9, 2025 | 8.90 | 9.07 | 8.74 | 8.81 | 8.81 | -1.01% | 25,773 |
| Apr 8, 2025 | 9.36 | 9.36 | 8.51 | 8.90 | 8.90 | -0.89% | 11,062 |
| Apr 7, 2025 | 8.99 | 9.21 | 8.65 | 8.98 | 8.98 | 4.18% | 33,609 |
| Apr 4, 2025 | 8.85 | 9.15 | 8.62 | 8.62 | 8.62 | -4.65% | 8,634 |
| Apr 3, 2025 | 8.90 | 9.47 | 8.90 | 9.04 | 9.04 | 1.12% | 17,796 |
| Apr 2, 2025 | 8.65 | 9.26 | 8.65 | 8.94 | 8.94 | 0.22% | 9,620 |
| Apr 1, 2025 | 8.94 | 9.28 | 8.92 | 8.92 | 8.92 | -2.94% | 9,957 |
| Mar 31, 2025 | 8.58 | 9.19 | 8.58 | 9.19 | 9.19 | 3.14% | 11,273 |
| Mar 28, 2025 | 9.00 | 9.42 | 8.91 | 8.91 | 8.91 | -4.09% | 15,396 |
| Mar 27, 2025 | 8.33 | 9.29 | 8.33 | 9.29 | 9.29 | 8.02% | 13,183 |
| Mar 26, 2025 | 9.01 | 9.01 | 8.60 | 8.60 | 8.60 | -6.32% | 10,229 |
| Mar 25, 2025 | 9.69 | 9.69 | 9.12 | 9.18 | 9.18 | -3.97% | 12,943 |
| Mar 24, 2025 | 9.55 | 9.59 | 9.47 | 9.56 | 9.56 | -3.14% | 4,000 |
| Mar 21, 2025 | 9.85 | 10.00 | 9.60 | 9.87 | 9.87 | -1.99% | 6,420 |
| Mar 20, 2025 | 10.47 | 10.50 | 9.39 | 10.07 | 10.07 | -5.36% | 20,947 |
| Mar 19, 2025 | 10.70 | 10.83 | 10.49 | 10.64 | 10.64 | -0.93% | 4,426 |
| Mar 18, 2025 | 10.57 | 11.00 | 10.57 | 10.74 | 10.74 | 0.85% | 2,100 |
| Mar 17, 2025 | 11.06 | 11.06 | 10.54 | 10.65 | 10.65 | -1.75% | 6,894 |
| Mar 14, 2025 | 10.71 | 11.24 | 10.65 | 10.84 | 10.84 | 0.18% | 5,355 |
| Mar 13, 2025 | 10.52 | 10.82 | 9.91 | 10.82 | 10.82 | 0.56% | 20,053 |
| Mar 12, 2025 | 10.40 | 10.81 | 10.40 | 10.76 | 10.76 | 5.49% | 39,164 |
| Mar 11, 2025 | 9.95 | 10.24 | 9.70 | 10.20 | 10.20 | 3.03% | 37,327 |
| Mar 10, 2025 | 10.08 | 10.08 | 9.83 | 9.90 | 9.90 | -3.88% | 13,799 |
| Mar 7, 2025 | 10.07 | 10.53 | 10.07 | 10.30 | 10.30 | 0.98% | 3,391 |
| Mar 6, 2025 | 10.27 | 10.27 | 10.01 | 10.20 | 10.20 | -2.86% | 10,942 |
| Mar 5, 2025 | 10.51 | 10.54 | 10.26 | 10.50 | 10.50 | 2.34% | 10,723 |
| Mar 4, 2025 | 10.75 | 10.75 | 10.26 | 10.26 | 10.26 | -4.56% | 13,012 |
| Mar 3, 2025 | 10.84 | 10.84 | 10.60 | 10.75 | 10.75 | -1.01% | 11,324 |