Skip to main content
ALOT logo

AstroNova, Inc.

ALOTNASDAQTechnologyComputer Hardware

$28.99Today:- (-)1Y +194.02%

As of Aug 28, 2026 close

Market cap
$225.37M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$6.96$29.00
Volume (live)
-
Avg. volume (3M)
75.36K

AstroNova (ALOT) Historical Stock Prices

Analyze AstroNova (ALOT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AstroNova (ALOT) Interactive Price Chart

Interactive historical price chart showing AstroNova stock price movements and trends across multiple time periods.

Loading chart...

ALOT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily94 records
Showing 1-50 of 94
Scroll for more columns
ALOT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Aug 28, 202628.9928.9928.9928.9928.99N/A
Aug 27, 202628.9928.9928.9928.9928.99N/A
Aug 26, 202628.9929.0028.9828.9928.99249.49K
Aug 25, 202628.9328.9928.9228.9928.99127.54K
Aug 24, 202628.9228.9428.9028.9128.9165.03K
Aug 21, 202628.9028.9228.9028.9228.9239.18K
Aug 20, 202628.9028.9228.8928.9028.9050.96K
Aug 19, 202628.9128.9128.8928.8928.8953.89K
Aug 18, 202628.8928.9228.8728.8828.88106.27K
Aug 17, 202628.9128.9128.8528.8928.8961.22K
Aug 14, 202628.9228.9228.8228.9128.91251.79K
Aug 13, 202628.9228.9328.8928.9028.9041.16K
Aug 12, 202628.9228.9228.8928.9228.9288.31K
Aug 11, 202628.9228.9228.8928.8928.8953.19K
Aug 10, 202628.9028.9328.8828.8828.8863.23K
Aug 7, 202628.9428.9428.8828.9428.9438.67K
Aug 6, 202628.9028.9828.8528.8928.89106.36K
Aug 5, 202628.8628.9028.8428.8728.8769.33K
Aug 4, 202628.8828.9528.8628.8628.86105.64K
Aug 3, 202628.9328.9328.8628.8628.8688.19K
Jul 31, 202628.8628.9928.8028.9528.9587.19K
Jul 30, 202628.7228.8728.7228.8428.8450.84K
Jul 29, 202628.7628.9828.6728.6828.68119.08K
Jul 28, 202628.7528.8328.6428.7928.79238.71K
Jul 27, 202628.8528.8528.7328.7928.7985.75K
Jul 24, 202628.7828.8428.6928.7128.71101.07K
Jul 23, 202628.7728.8028.6728.6828.68104.25K
Jul 22, 202628.8028.8528.7228.8428.84101.31K
Jul 21, 202628.6928.8628.6328.8328.83348.78K
Jul 20, 202628.6228.6728.5928.6528.65135.64K
Jul 17, 202628.5828.6528.5828.6228.62104.92K
Jul 16, 202628.5628.6028.5628.5928.5996.02K
Jul 15, 202628.5628.6028.5528.5928.5948.71K
Jul 14, 202628.5228.5728.5228.5528.55150.10K
Jul 13, 202628.5428.5428.5128.5228.5298.18K
Jul 10, 202628.5128.5428.5028.5228.52131.13K
Jul 9, 202628.5128.5628.5028.5028.50180.45K
Jul 8, 202628.5528.5628.5028.5028.50167.22K
Jul 7, 202628.5828.5928.5028.5628.5692.13K
Jul 6, 202628.5528.6028.4928.5028.50178.56K
Jul 2, 202628.4828.5828.4728.5128.51121.23K
Jul 1, 202628.4728.5028.4728.4928.49187.14K
Jun 30, 202628.4828.4928.4628.4728.47151.49K
Jun 29, 202628.4928.4928.4528.4628.4697.78K
Jun 26, 202628.4928.4928.4328.4728.47189.83K
Jun 25, 202628.4228.4828.4228.4628.4662.38K
Jun 24, 202628.4128.5028.4128.4828.48159.74K
Jun 23, 202628.4028.4928.4028.4028.4073.48K
Jun 22, 202628.4028.4928.3728.4228.42186.10K
Jun 18, 202628.3628.6028.3228.5728.571.03M
Show:
of 94

Source: Daily price history (open, high, low, close and volume). Data as of Aug 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.