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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	11.4	11.41	11.41	11.71	11.4	900
August 13, 2025	11.99	11.47	11.47	11.99	11.42	1,833
August 12, 2025	11.03	11.54	11.54	11.75	11.03	1,236
August 11, 2025	11.22	11.79	11.79	11.79	11.19	6,100
August 08, 2025	11.15	11.49	11.49	11.69	10.81	1,722
August 07, 2025	10.8	11.18	11.18	11.62	10.8	3,200
August 06, 2025	11.8	11.65	11.65	11.97	11.36	6,900
August 05, 2025	11.36	11.25	11.25	11.81	11.22	6,020
August 04, 2025	11.26	10.92	10.92	11.32	10.92	9,500
August 01, 2025	11.06	11.33	11.33	11.33	10.2	7,800
July 31, 2025	11.4	11.3	11.3	11.4	11.24	1,429
July 30, 2025	11.34	11.35	11.35	11.41	11.3	2,900
July 29, 2025	11.32	11.3	11.3	11.37	11.3	4,900
July 28, 2025	11.3	11.37	11.37	11.42	11.3	2,000
July 25, 2025	11.42	11.36	11.36	11.42	11.26	2,000
July 24, 2025	11.19	11.3	11.3	11.43	11.19	10,100
July 23, 2025	11.41	11.1	11.1	11.63	10.93	4,000
July 22, 2025	11.33	11.14	11.14	11.66	10.91	14,400
July 21, 2025	11.48	11.3	11.3	11.64	11.3	3,400
July 18, 2025	11.65	11.22	11.22	11.65	11.22	2,866
July 17, 2025	11.2	11.28	11.28	11.61	11.2	4,660
July 16, 2025	11.06	11.21	11.21	11.44	11.04	5,924
July 15, 2025	11.44	10.93	10.93	11.75	10.93	6,343
July 14, 2025	11.54	11.41	11.41	11.61	11.36	4,752
July 11, 2025	11.32	11.55	11.55	11.89	11.32	4,311
July 10, 2025	11.67	11.46	11.46	11.68	11.16	18,537
July 09, 2025	11.84	11.74	11.74	12.4	11.53	16,965
July 08, 2025	11.63	11.71	11.71	12.01	10.29	40,502
July 07, 2025	11.95	11.61	11.61	11.95	11.4	5,600

AstroNova, Inc. (ALOT) NASDAQ