AstroNova, Inc. - Common Stock (ALOT)
9.0500
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 27th, 5:51 AM EDT
Historical Prices For AstroNova, Inc. - Common Stock (ALOT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/26/2026 | 9.00 | 9.07 | 9.00 | 9.05 | 2,387 | 9.05 |
| 3/25/2026 | 8.59 | 9.06 | 8.59 | 8.94 | 9,863 | 8.94 |
| 3/24/2026 | 8.52 | 8.67 | 8.35 | 8.35 | 6,772 | 8.35 |
| 3/23/2026 | 8.54 | 8.75 | 8.50 | 8.58 | 12,783 | 8.58 |
| 3/20/2026 | 8.87 | 8.87 | 8.29 | 8.29 | 19,014 | 8.29 |
| 3/19/2026 | 8.74 | 8.81 | 8.71 | 8.78 | 9,157 | 8.78 |
| 3/18/2026 | 9.20 | 9.21 | 8.73 | 8.75 | 30,586 | 8.75 |
| 3/17/2026 | 8.93 | 9.25 | 8.83 | 9.20 | 15,179 | 9.20 |
| 3/16/2026 | 8.82 | 8.92 | 8.78 | 8.80 | 21,977 | 8.80 |
| 3/13/2026 | 8.75 | 8.83 | 8.48 | 8.62 | 44,558 | 8.62 |
| 3/12/2026 | 8.89 | 8.99 | 8.70 | 8.78 | 3,988 | 8.78 |
| 3/11/2026 | 8.87 | 9.00 | 8.76 | 8.84 | 13,468 | 8.84 |
| 3/10/2026 | 8.84 | 9.10 | 8.84 | 8.98 | 21,524 | 8.98 |
| 3/09/2026 | 8.69 | 8.90 | 8.54 | 8.69 | 31,211 | 8.69 |
| 3/06/2026 | 8.90 | 8.92 | 8.75 | 8.76 | 17,361 | 8.76 |
| 3/05/2026 | 9.00 | 9.07 | 8.80 | 9.01 | 13,691 | 9.01 |
| 3/04/2026 | 9.09 | 9.20 | 9.05 | 9.06 | 6,732 | 9.06 |
| 3/03/2026 | 8.92 | 9.09 | 8.81 | 9.05 | 18,229 | 9.05 |
| 3/02/2026 | 9.15 | 9.15 | 8.89 | 8.96 | 12,213 | 8.96 |
| 2/27/2026 | 9.21 | 9.21 | 9.03 | 9.08 | 19,089 | 9.08 |
| 2/26/2026 | 9.25 | 9.26 | 9.15 | 9.15 | 7,284 | 9.15 |
| 2/25/2026 | 9.28 | 9.29 | 9.21 | 9.27 | 8,061 | 9.27 |
| 2/24/2026 | 9.33 | 9.33 | 9.12 | 9.22 | 19,480 | 9.22 |
| 2/23/2026 | 9.51 | 9.51 | 9.16 | 9.21 | 22,199 | 9.21 |
| 2/20/2026 | 9.40 | 9.59 | 9.34 | 9.51 | 11,461 | 9.51 |
| 2/19/2026 | 9.54 | 9.74 | 9.24 | 9.32 | 15,370 | 9.32 |
| 2/18/2026 | 9.41 | 9.49 | 9.25 | 9.30 | 22,905 | 9.30 |
| 2/17/2026 | 9.33 | 9.83 | 9.31 | 9.31 | 18,786 | 9.31 |
| 2/13/2026 | 9.29 | 9.64 | 9.29 | 9.31 | 8,141 | 9.31 |
| 2/12/2026 | 9.65 | 9.69 | 9.32 | 9.32 | 22,730 | 9.32 |
| 2/11/2026 | 9.68 | 9.73 | 9.53 | 9.73 | 9,180 | 9.73 |
| 2/10/2026 | 9.40 | 9.80 | 9.40 | 9.56 | 12,657 | 9.56 |
| 2/09/2026 | 9.51 | 9.90 | 9.30 | 9.49 | 65,545 | 9.49 |
| 2/06/2026 | 9.43 | 10.00 | 9.43 | 9.50 | 37,631 | 9.50 |
| 2/05/2026 | 9.51 | 10.00 | 9.28 | 9.28 | 82,138 | 9.28 |
| 2/04/2026 | 9.01 | 9.14 | 8.95 | 8.96 | 5,227 | 8.96 |
| 2/03/2026 | 9.00 | 9.35 | 8.94 | 9.01 | 26,401 | 9.01 |
| 2/02/2026 | 9.00 | 9.18 | 8.94 | 9.02 | 11,034 | 9.02 |
| 1/30/2026 | 9.00 | 9.19 | 8.98 | 9.09 | 15,888 | 9.09 |
| 1/29/2026 | 9.21 | 9.24 | 9.01 | 9.01 | 6,292 | 9.01 |
| 1/28/2026 | 9.50 | 9.50 | 9.15 | 9.23 | 8,679 | 9.23 |
| 1/27/2026 | 9.41 | 9.49 | 9.33 | 9.42 | 4,935 | 9.42 |
| 1/26/2026 | 9.36 | 9.59 | 9.36 | 9.41 | 5,801 | 9.41 |
| 1/23/2026 | 9.66 | 9.66 | 9.47 | 9.60 | 3,859 | 9.60 |
| 1/22/2026 | 9.58 | 9.60 | 9.52 | 9.59 | 4,156 | 9.59 |
| 1/21/2026 | 9.25 | 9.48 | 9.20 | 9.30 | 11,182 | 9.30 |
| 1/20/2026 | 9.58 | 9.70 | 9.10 | 9.12 | 18,174 | 9.12 |
| 1/16/2026 | 9.48 | 9.70 | 9.48 | 9.57 | 4,719 | 9.57 |
| 1/15/2026 | 9.51 | 9.70 | 9.51 | 9.56 | 4,393 | 9.56 |
| 1/14/2026 | 9.35 | 9.58 | 9.31 | 9.37 | 10,524 | 9.37 |
| 1/13/2026 | 9.60 | 9.76 | 9.23 | 9.34 | 5,702 | 9.34 |
| 1/12/2026 | 9.36 | 9.65 | 9.15 | 9.43 | 24,384 | 9.43 |
| 1/09/2026 | 9.15 | 9.31 | 9.15 | 9.22 | 4,738 | 9.22 |
| 1/08/2026 | 9.10 | 9.22 | 8.95 | 9.19 | 18,257 | 9.19 |
| 1/07/2026 | 9.07 | 9.14 | 8.97 | 9.10 | 6,851 | 9.10 |
| 1/06/2026 | 9.22 | 9.59 | 9.01 | 9.02 | 21,018 | 9.02 |
| 1/05/2026 | 9.02 | 9.20 | 8.91 | 9.20 | 14,275 | 9.20 |
| 1/02/2026 | 8.70 | 9.15 | 8.70 | 8.89 | 22,290 | 8.89 |
| 12/31/2025 | 8.61 | 8.83 | 8.35 | 8.65 | 18,963 | 8.65 |
| 12/30/2025 | 8.54 | 8.66 | 8.46 | 8.56 | 10,727 | 8.56 |
| 12/29/2025 | 8.17 | 8.76 | 8.17 | 8.59 | 30,963 | 8.59 |