NASDAQ : ALOT
AstroNova, Inc. — Price history
Technology · Computer Hardware · United States
Last price 28.99 USD (At close: Aug 26, 2026) · Market cap 227.32M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AstroNova, Inc. (ALOT) closed at 28.99 USD on 2026-08-26. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-26 | 28.99 | 29 | 28.98 | 28.99 | 249,491 | +0.00% |
| 2026-08-25 | 28.925 | 28.99 | 28.92 | 28.99 | 127,539 | +0.28% |
| 2026-08-24 | 28.92 | 28.94 | 28.9 | 28.91 | 65,032 | -0.03% |
| 2026-08-21 | 28.9 | 28.92 | 28.9 | 28.92 | 39,177 | +0.07% |
| 2026-08-20 | 28.9 | 28.92 | 28.89 | 28.9 | 50,958 | +0.03% |
| 2026-08-19 | 28.91 | 28.91 | 28.89 | 28.89 | 53,892 | +0.03% |
| 2026-08-18 | 28.89 | 28.92 | 28.87 | 28.88 | 106,266 | -0.03% |
| 2026-08-17 | 28.91 | 28.91 | 28.85 | 28.89 | 61,224 | -0.07% |
| 2026-08-14 | 28.92 | 28.92 | 28.82 | 28.91 | 251,788 | +0.03% |
| 2026-08-13 | 28.92 | 28.93 | 28.89 | 28.9 | 41,156 | -0.07% |
| 2026-08-12 | 28.92 | 28.92 | 28.89 | 28.92 | 88,313 | +0.10% |
| 2026-08-11 | 28.92 | 28.92 | 28.89 | 28.89 | 53,187 | +0.03% |
| 2026-08-10 | 28.9 | 28.93 | 28.88 | 28.88 | 63,229 | -0.21% |
| 2026-08-07 | 28.94 | 28.94 | 28.88 | 28.94 | 38,668 | +0.17% |
| 2026-08-06 | 28.9 | 28.98 | 28.85 | 28.89 | 106,356 | +0.07% |
| 2026-08-05 | 28.86 | 28.9 | 28.84 | 28.87 | 69,329 | +0.03% |
| 2026-08-04 | 28.88 | 28.955 | 28.86 | 28.86 | 105,642 | +0.00% |
| 2026-08-03 | 28.93 | 28.93 | 28.86 | 28.86 | 88,189 | -0.31% |
| 2026-07-31 | 28.86 | 28.99 | 28.8 | 28.95 | 87,185 | +0.38% |
| 2026-07-30 | 28.72 | 28.87 | 28.72 | 28.84 | 50,836 | +0.56% |
| 2026-07-29 | 28.76 | 28.98 | 28.67 | 28.68 | 119,077 | -0.38% |
| 2026-07-28 | 28.75 | 28.83 | 28.64 | 28.79 | 238,705 | +0.00% |
| 2026-07-27 | 28.85 | 28.85 | 28.725 | 28.79 | 85,752 | +0.28% |
| 2026-07-24 | 28.78 | 28.84 | 28.69 | 28.71 | 101,070 | +0.10% |
| 2026-07-23 | 28.77 | 28.8 | 28.67 | 28.68 | 104,246 | -0.55% |
| 2026-07-22 | 28.8 | 28.85 | 28.721 | 28.84 | 101,313 | +0.03% |
| 2026-07-21 | 28.69 | 28.86 | 28.63 | 28.83 | 348,779 | +0.63% |
| 2026-07-20 | 28.62 | 28.67 | 28.59 | 28.65 | 135,644 | +0.10% |
| 2026-07-17 | 28.58 | 28.65 | 28.58 | 28.62 | 104,915 | +0.10% |
| 2026-07-16 | 28.56 | 28.6 | 28.56 | 28.59 | 96,023 | +0.00% |
| 2026-07-15 | 28.56 | 28.6 | 28.55 | 28.59 | 48,710 | +0.14% |
| 2026-07-14 | 28.52 | 28.57 | 28.52 | 28.55 | 150,097 | +0.11% |
| 2026-07-13 | 28.54 | 28.54 | 28.51 | 28.52 | 98,180 | +0.00% |
| 2026-07-10 | 28.51 | 28.54 | 28.5 | 28.52 | 131,129 | +0.07% |
| 2026-07-09 | 28.51 | 28.56 | 28.5 | 28.5 | 180,447 | +0.00% |
| 2026-07-08 | 28.55 | 28.56 | 28.5 | 28.5 | 167,219 | -0.21% |
| 2026-07-07 | 28.58 | 28.59 | 28.5 | 28.56 | 92,131 | +0.21% |
| 2026-07-06 | 28.55 | 28.6 | 28.49 | 28.5 | 178,565 | -0.04% |
| 2026-07-02 | 28.48 | 28.58 | 28.47 | 28.51 | 121,227 | +0.07% |
| 2026-07-01 | 28.47 | 28.5 | 28.47 | 28.49 | 187,137 | +0.07% |
| 2026-06-30 | 28.48 | 28.49 | 28.46 | 28.47 | 151,487 | +0.04% |
| 2026-06-29 | 28.49 | 28.49 | 28.45 | 28.46 | 97,784 | -0.04% |
| 2026-06-26 | 28.49 | 28.49 | 28.43 | 28.47 | 189,828 | +0.04% |
| 2026-06-25 | 28.42 | 28.48 | 28.42 | 28.46 | 62,384 | -0.07% |
| 2026-06-24 | 28.41 | 28.5 | 28.41 | 28.48 | 159,743 | +0.28% |
| 2026-06-23 | 28.4 | 28.49 | 28.4 | 28.4 | 73,485 | -0.07% |
| 2026-06-22 | 28.4 | 28.49 | 28.37 | 28.42 | 186,097 | -0.53% |
| 2026-06-18 | 28.36 | 28.6 | 28.32 | 28.57 | 1,027,282 | +0.78% |
| 2026-06-17 | 28.525 | 28.68 | 28.25 | 28.35 | 2,394,582 | +69.86% |
| 2026-06-16 | 16.7 | 17.145 | 16.3 | 16.69 | 53,567 | +0.18% |
| 2026-06-15 | 17.72 | 17.72 | 16.3 | 16.66 | 83,002 | -1.83% |
| 2026-06-12 | 17.05 | 17.2 | 16.56 | 16.97 | 59,417 | -0.18% |
| 2026-06-11 | 16 | 17.49 | 16 | 17 | 157,446 | +6.78% |
| 2026-06-10 | 15.74 | 16.27 | 15.59 | 15.92 | 62,294 | +2.18% |
| 2026-06-09 | 15.96 | 16.09 | 15.45 | 15.58 | 76,022 | -0.64% |
| 2026-06-08 | 14.85 | 16.2 | 14.465 | 15.68 | 121,277 | +8.21% |
| 2026-06-05 | 15.22 | 15.22 | 14.351 | 14.49 | 52,871 | -4.86% |
| 2026-06-04 | 15.01 | 15.435 | 14.81 | 15.23 | 69,723 | +0.26% |
| 2026-06-03 | 15.12 | 15.55 | 15 | 15.19 | 44,501 | -0.59% |
| 2026-06-02 | 15.75 | 16.07 | 15 | 15.28 | 94,973 | -1.86% |
| 2026-06-01 | 15.72 | 16.07 | 15.42 | 15.57 | 123,435 | -0.32% |
| 2026-05-29 | 15.46 | 15.99 | 15.29 | 15.62 | 95,951 | +2.09% |
| 2026-05-28 | 15.17 | 15.59 | 15.01 | 15.3 | 49,707 | +1.86% |
| 2026-05-27 | 15.102 | 15.69 | 14.25 | 15.02 | 170,104 | +6.45% |
| 2026-05-26 | 14.25 | 14.25 | 13.5 | 14.11 | 51,885 | -0.84% |
| 2026-05-22 | 14.2 | 14.25 | 14.15 | 14.23 | 11,184 | +0.35% |
| 2026-05-21 | 14 | 14.2 | 14 | 14.18 | 6,658 | +0.71% |
| 2026-05-20 | 14.075 | 14.445 | 14 | 14.08 | 32,795 | +0.43% |
| 2026-05-19 | 14.28 | 14.28 | 13.83 | 14.02 | 33,715 | -1.82% |
| 2026-05-18 | 14.24 | 14.447 | 14.01 | 14.28 | 18,624 | +0.28% |
| 2026-05-15 | 14.53 | 14.53 | 14.08 | 14.24 | 14,254 | -2.67% |
| 2026-05-14 | 14.6 | 14.8 | 14.41 | 14.63 | 26,170 | +0.55% |
| 2026-05-13 | 14.66 | 14.66 | 14.49 | 14.55 | 14,842 | -0.75% |
| 2026-05-12 | 14.43 | 14.71 | 14.34 | 14.66 | 18,943 | +0.62% |
| 2026-05-11 | 14.61 | 14.96 | 14.495 | 14.57 | 46,287 | +0.34% |
| 2026-05-08 | 14.28 | 14.52 | 14 | 14.52 | 46,786 | +1.75% |
| 2026-05-07 | 14.47 | 15.08 | 14.07 | 14.27 | 31,763 | -0.56% |
| 2026-05-06 | 14.65 | 14.99 | 14.28 | 14.35 | 66,043 | -1.17% |
| 2026-05-05 | 14.18 | 14.58 | 14.02 | 14.52 | 77,312 | +2.40% |
| 2026-05-04 | 13.56 | 14.225 | 13.53 | 14.18 | 123,884 | +5.04% |
| 2026-05-01 | 13.61 | 13.73 | 13.42 | 13.5 | 51,703 | -0.74% |
| 2026-04-30 | 13.68 | 13.7 | 13.42 | 13.6 | 52,199 | -0.15% |
| 2026-04-29 | 13.79 | 14.02 | 13.385 | 13.62 | 15,831 | -1.59% |
| 2026-04-28 | 13.98 | 14.08 | 13.65 | 13.84 | 14,851 | -0.57% |
| 2026-04-27 | 14.25 | 14.259 | 13.77 | 13.92 | 27,529 | -1.63% |
| 2026-04-24 | 13.701 | 14.2 | 13.65 | 14.15 | 32,446 | +2.69% |
| 2026-04-23 | 14.09 | 14.09 | 13.715 | 13.78 | 19,272 | -1.64% |
| 2026-04-22 | 13.72 | 14.18 | 13.548 | 14.01 | 61,582 | +2.26% |
| 2026-04-21 | 13.8 | 13.8 | 13.47 | 13.7 | 54,735 | +0.00% |
| 2026-04-20 | 13.4 | 13.9 | 12.82 | 13.7 | 121,080 | +2.62% |
| 2026-04-17 | 12.9 | 13.35 | 12.871 | 13.35 | 86,134 | +3.65% |
| 2026-04-16 | 12.1 | 13 | 12.1 | 12.88 | 165,356 | +7.33% |
| 2026-04-15 | 11.75 | 12 | 11.59 | 12 | 84,636 | +1.87% |
| 2026-04-14 | 11.75 | 11.96 | 11.14 | 11.78 | 93,211 | +0.55% |
| 2026-04-13 | 11.66 | 11.84 | 11.46 | 11.715 | 61,709 | +1.25% |
| 2026-04-10 | 11.57 | 11.635 | 11.05 | 11.57 | 24,478 | -0.09% |
| 2026-04-09 | 10.7 | 11.59 | 10.7 | 11.58 | 108,500 | +6.73% |
| 2026-04-08 | 10.71 | 10.99 | 10.65 | 10.85 | 29,885 | +1.40% |
| 2026-04-07 | 9.87 | 11.29 | 9.87 | 10.7 | 134,638 | +13.83% |
| 2026-04-06 | 9.19 | 9.4 | 9.11 | 9.4 | 10,552 | +3.18% |
| 2026-04-02 | 9.055 | 9.185 | 9 | 9.11 | 160,822 | +0.66% |
| 2026-04-01 | 9.355 | 9.355 | 9.05 | 9.05 | 9,343 | -1.52% |
| 2026-03-31 | 9.116 | 9.55 | 9.116 | 9.19 | 18,308 | -1.18% |
| 2026-03-30 | 9.53 | 9.61 | 8.97 | 9.3 | 9,391 | -2.11% |
| 2026-03-27 | 9.23 | 9.797 | 9.23 | 9.5 | 23,295 | +4.97% |
| 2026-03-26 | 9 | 9.07 | 9 | 9.05 | 2,387 | +1.23% |
| 2026-03-25 | 8.59 | 9.065 | 8.59 | 8.94 | 9,862 | +7.07% |
| 2026-03-24 | 8.521 | 8.67 | 8.35 | 8.35 | 6,771 | -2.68% |
| 2026-03-23 | 8.54 | 8.75 | 8.5 | 8.58 | 12,783 | +3.50% |
| 2026-03-20 | 8.87 | 8.87 | 8.29 | 8.29 | 19,014 | -5.58% |
| 2026-03-19 | 8.745 | 8.815 | 8.71 | 8.78 | 9,156 | +0.34% |
| 2026-03-18 | 9.2 | 9.214 | 8.73 | 8.75 | 30,585 | -4.84% |
| 2026-03-17 | 8.93 | 9.25 | 8.83 | 9.195 | 15,178 | +4.49% |
| 2026-03-16 | 8.82 | 8.92 | 8.78 | 8.8 | 21,976 | +2.09% |
| 2026-03-13 | 8.75 | 8.83 | 8.48 | 8.62 | 44,557 | -1.82% |
| 2026-03-12 | 8.89 | 8.99 | 8.7 | 8.78 | 3,987 | -0.68% |
| 2026-03-11 | 8.87 | 9 | 8.755 | 8.84 | 13,468 | -1.56% |
| 2026-03-10 | 8.84 | 9.1 | 8.84 | 8.98 | 21,524 | +3.40% |
| 2026-03-09 | 8.69 | 8.9 | 8.536 | 8.685 | 31,210 | -0.86% |
| 2026-03-06 | 8.9 | 8.92 | 8.75 | 8.76 | 17,360 | -2.77% |