AstroNova, Inc. - ALOT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	8.75	8.86	8.86	8.86	8.75	1,400
November 06, 2025	9	9.04	9.04	9.1	8.87	6,931
November 05, 2025	9	9	9	9	9	1,010
November 04, 2025	9.01	9.04	9.04	9.04	8.9	2,942
November 03, 2025	9.1	9.18	9.18	9.23	9.09	8,433
October 31, 2025	9.05	9	9	9.05	8.68	26,900
October 30, 2025	9.25	9.18	9.18	9.25	9.05	2,400
October 29, 2025	9.35	9.24	9.24	9.35	9.2	5,000
October 28, 2025	9.6	9.36	9.36	9.6	9.35	37,841
October 27, 2025	9.42	9.31	9.31	9.51	9.3	11,800
October 24, 2025	9.6	9.6	9.6	9.6	9.6	700
October 23, 2025	9.4	9.49	9.49	9.59	9.35	13,757
October 22, 2025	9.55	9.34	9.34	9.58	9.25	11,613
October 21, 2025	9.53	9.55	9.55	9.55	9.51	1,140
October 20, 2025	9.54	9.84	9.84	9.86	9.47	13,526
October 17, 2025	9.5	9.75	9.75	9.78	9.5	3,500
October 16, 2025	9.64	9.86	9.86	9.86	9.46	7,700
October 15, 2025	9.74	9.68	9.68	9.74	9.62	5,549
October 14, 2025	9.57	9.53	9.53	9.69	9.4	24,300
October 13, 2025	10.12	9.64	9.64	10.27	9.64	54,327
October 10, 2025	9.94	10.12	10.12	10.14	9.84	39,353
October 09, 2025	10.1	10.16	10.16	10.35	10.02	19,700
October 08, 2025	10.27	10.37	10.37	10.61	10.24	17,400
October 07, 2025	9.75	10.14	10.14	10.21	9.75	31,107
October 06, 2025	10	9.95	9.95	10	9.77	2,444
October 03, 2025	10.35	9.83	9.83	10.35	9.78	14,300
October 02, 2025	10.2	10.35	10.35	10.48	10.2	7,100
October 01, 2025	10.19	10.2	10.2	10.2	10.19	933
September 30, 2025	10.18	10.24	10.24	10.36	9.92	13,700
September 29, 2025	9.99	10	10	10.23	9.88	6,316
September 26, 2025	10.48	10.19	10.19	10.65	10.13	17,837
September 25, 2025	10.32	10.21	10.21	10.61	10.21	14,404
September 24, 2025	10.07	10.38	10.38	10.38	10.07	8,900
September 23, 2025	9.88	10.11	10.11	10.13	9.84	11,600
September 22, 2025	9.99	9.77	9.77	10.11	9.62	21,200
September 19, 2025	10.23	10.02	10.02	10.29	9.99	15,900
September 18, 2025	10.09	10.19	10.19	10.19	10.07	251,317
September 17, 2025	10.25	10.01	10.01	10.3	9.91	12,400
September 16, 2025	10.01	10.14	10.14	10.14	9.92	1,409
September 15, 2025	10.2	10	10	10.2	9.89	1,249
September 12, 2025	10.12	10.02	10.02	10.24	10	23,842
September 11, 2025	10.26	10.12	10.12	10.47	9.79	51,305
September 10, 2025	10.17	10.37	10.37	10.9	10.16	8,800
September 09, 2025	11.99	10.15	10.15	11.99	9.97	91,609
September 08, 2025	11.49	11.5	11.5	11.69	11.4	4,300
September 05, 2025	11.22	11.4	11.4	11.66	11.22	5,840
September 04, 2025	11.44	11.51	11.51	11.65	11.31	4,343
September 03, 2025	11.8	11.68	11.68	11.81	11.67	3,727
September 02, 2025	11.4	11.86	11.86	11.99	11.26	9,100
August 29, 2025	10.68	11.42	11.42	11.44	10.45	9,930
August 28, 2025	11.21	10.41	10.41	11.25	10.35	8,100
August 27, 2025	11.05	11.07	11.07	11.53	11.05	2,600
August 26, 2025	10.87	10.88	10.88	11.13	10.87	1,146
August 25, 2025	10.79	10.83	10.83	11.17	10.77	65,200
August 22, 2025	11.06	10.92	10.92	11.11	10.92	5,300
August 21, 2025	11.33	11.05	11.05	11.5	11.05	1,404
August 20, 2025	11.16	11.04	11.04	11.65	11.04	2,600
August 19, 2025	11.4	11.26	11.26	11.4	11.16	4,128
August 18, 2025	11.2	11.2	11.2	11.2	11.2	800
August 15, 2025	11.46	11.27	11.27	11.46	11.27	843

AstroNova, Inc. (ALOT) NASDAQ