AstroNova Inc (ALOT) Historical Stock Data
7.01 ↓0.19 (-2.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALOT is down -0.97% a day on average. There have been 11 days where AstroNova Inc closed green and 19 days where ALOT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 7.37 | 7.01 | ↓$0.36 (-4.88%) | 7.00 | 7.43 | 19.41K |
| 2025-12-05 | 7.27 | 7.20 | ↓$0.07 (-0.96%) | 7.17 | 7.45 | 16.37K |
| 2025-12-04 | 7.40 | 7.20 | ↓$0.20 (-2.70%) | 7.20 | 7.47 | 22.43K |
| 2025-12-03 | 7.40 | 7.40 | ↑$0.00 (0.00%) | 7.33 | 7.48 | 7K |
| 2025-12-02 | 7.51 | 7.42 | ↓$0.09 (-1.20%) | 7.42 | 7.58 | 9.56K |
| 2025-12-01 | 7.59 | 7.45 | ↓$0.14 (-1.84%) | 7.45 | 7.67 | 19.99K |
| 2025-11-28 | 7.86 | 7.60 | ↓$0.26 (-3.31%) | 7.57 | 7.86 | 9.31K |
| 2025-11-26 | 8.00 | 7.86 | ↓$0.14 (-1.75%) | 7.86 | 8.10 | 46.95K |
| 2025-11-25 | 7.88 | 7.91 | ↑$0.03 (0.38%) | 7.72 | 8.07 | 12.90K |
| 2025-11-24 | 8.13 | 8.02 | ↓$0.11 (-1.35%) | 7.81 | 8.13 | 5.53K |
| 2025-11-21 | 7.95 | 8.01 | ↑$0.06 (0.75%) | 7.87 | 8.15 | 10.41K |
| 2025-11-20 | 8.35 | 8.01 | ↓$0.34 (-4.11%) | 8.01 | 8.35 | 7.09K |
| 2025-11-19 | 8.37 | 8.21 | ↓$0.16 (-1.91%) | 8.13 | 8.48 | 2.38K |
| 2025-11-18 | 8.45 | 8.25 | ↓$0.20 (-2.37%) | 8.25 | 8.47 | 21.97K |
| 2025-11-17 | 8.69 | 8.47 | ↓$0.22 (-2.53%) | 8.30 | 8.69 | 5.71K |
| 2025-11-14 | 8.85 | 8.77 | ↓$0.08 (-0.85%) | 8.76 | 8.85 | 2.79K |
| 2025-11-13 | 8.70 | 8.70 | ↑$0.00 (0.00%) | 8.70 | 8.80 | 1.31K |
| 2025-11-12 | 8.74 | 8.72 | ↓$0.02 (-0.23%) | 8.72 | 9.02 | 1.06K |
| 2025-11-11 | 8.70 | 8.76 | ↑$0.06 (0.69%) | 8.70 | 8.97 | 6.82K |
| 2025-11-10 | 8.84 | 9.05 | ↑$0.21 (2.33%) | 8.84 | 9.09 | 2.09K |
| 2025-11-07 | 8.75 | 8.86 | ↑$0.11 (1.26%) | 8.75 | 8.86 | 1.36K |
| 2025-11-06 | 9.00 | 9.04 | ↑$0.04 (0.39%) | 8.87 | 9.10 | 6.93K |
| 2025-11-05 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 1.01K |
| 2025-11-04 | 9.01 | 9.04 | ↑$0.03 (0.39%) | 8.90 | 9.04 | 2.94K |
| 2025-11-03 | 9.10 | 9.18 | ↑$0.08 (0.88%) | 9.09 | 9.23 | 8.43K |
| 2025-10-31 | 9.05 | 9.00 | ↓$0.05 (-0.55%) | 8.68 | 9.05 | 26.87K |
| 2025-10-30 | 9.25 | 9.18 | ↓$0.07 (-0.76%) | 9.05 | 9.25 | 2.39K |
| 2025-10-29 | 9.35 | 9.24 | ↓$0.11 (-1.18%) | 9.20 | 9.35 | 4.97K |
| 2025-10-28 | 9.60 | 9.36 | ↓$0.24 (-2.50%) | 9.35 | 9.60 | 37.84K |
| 2025-10-27 | 9.42 | 9.31 | ↓$0.11 (-1.17%) | 9.30 | 9.51 | 11.75K |
Create an account or log in to view more rows.
$ALOT watch this fly!!!!
$ALOT PT?
$ALOT hows short doing? Keep short pls
we need your money.
$ALOT overvalued
$ALOT Many many bears
$ALOT buy the dip.
$ALOT Love this stock.
Light taps
$ALOT Shorts talk the talk but cant walk the walk
$ALOT going green
$ALOT we finna be at the top yo