Canada markets closed

AstroNova, Inc. (ALOT)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
17.66+0.16 (+0.91%)
At close: 04:00PM EDT
17.66 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202417.9217.9217.6617.6617.663,111
May 02, 202417.5217.9217.4217.5017.502,400
May 01, 202417.2717.6717.2517.6717.677,000
Apr 30, 202417.4817.7117.2717.2717.275,900
Apr 29, 202417.5017.8617.3017.4517.4516,800
Apr 26, 202417.3317.5017.1017.5017.503,900
Apr 25, 202417.2617.5017.0117.4317.433,400
Apr 24, 202417.2817.5017.2017.4417.448,500
Apr 23, 202417.7517.7917.2017.2017.2010,400
Apr 22, 202417.4917.9017.3617.8717.8743,700
Apr 19, 202416.7817.3316.7517.2017.209,400
Apr 18, 202416.4917.0916.4916.8716.874,900
Apr 17, 202417.1317.1316.5516.6816.683,300
Apr 16, 202416.6117.0316.5516.7516.753,700
Apr 15, 202417.2617.4016.5716.7716.7715,500
Apr 12, 202417.0917.5417.0117.3017.306,400
Apr 11, 202417.6217.6217.2617.4417.4417,100
Apr 10, 202417.7517.7517.4717.7517.752,400
Apr 09, 202417.6317.9517.5217.7517.7513,800
Apr 08, 202417.7118.0017.6417.8217.8221,900
Apr 05, 202417.4517.7917.4517.7717.775,300
Apr 04, 202417.6117.8117.4417.7817.786,300
Apr 03, 202417.5517.9317.3917.7317.7310,700
Apr 02, 202416.9017.8516.0417.8517.8519,000
Apr 01, 202417.7017.7617.2317.3617.3628,400
Mar 28, 202417.7817.8217.6917.8217.826,800
Mar 27, 202417.9018.0017.6517.8817.8810,100
Mar 26, 202417.9517.9517.7517.8817.888,000
Mar 25, 202417.9317.9317.5517.8517.8523,700
Mar 22, 202417.8517.9317.5617.9317.9326,900
Mar 21, 202417.4518.0017.4517.8517.8522,600
Mar 20, 202417.3717.8717.3717.8617.863,100
Mar 19, 202417.4617.4617.1517.3217.324,600
Mar 18, 202417.3817.4916.9317.3217.328,900
Mar 15, 202417.3217.4717.1017.2217.226,700
Mar 14, 202416.9317.2516.5017.2517.2523,600
Mar 13, 202416.0516.9816.0516.8116.8118,300
Mar 12, 202416.8716.8716.2616.4916.497,300
Mar 11, 202417.1317.1316.7016.8516.8516,700
Mar 08, 202417.0017.3817.0017.3817.382,200
Mar 07, 202417.5017.5017.0417.3317.339,100
Mar 06, 202417.7317.7317.2917.4517.452,800
Mar 05, 202417.3417.5117.0717.3017.3010,000
Mar 04, 202417.4917.9916.4517.1417.1444,800
Mar 01, 202417.6917.7517.1317.2217.226,400
Feb 29, 202417.6717.6717.2217.5817.584,100
Feb 28, 202417.7117.7117.2717.5117.515,600
Feb 27, 202417.4917.5917.3617.4417.449,300
Feb 26, 202417.2617.5016.8017.5017.508,500
Feb 23, 202417.4917.4917.1817.4917.497,200
Feb 22, 202417.4117.4817.2317.3117.3110,300
Feb 21, 202417.4617.4617.1717.3817.381,800
Feb 20, 202417.5017.5017.0117.2717.275,800
Feb 16, 202417.6417.6417.3117.5017.5012,400
Feb 15, 202417.7617.8917.4517.6517.6514,400
Feb 14, 202417.0117.7617.0117.7617.768,800
Feb 13, 202417.2017.3817.0117.3417.349,300
Feb 12, 202417.4217.5817.2017.3917.398,900
Feb 09, 202417.4317.6017.3217.5817.586,900
Feb 08, 202417.5017.5017.2317.4917.493,400
Feb 07, 202417.5017.6017.3417.6017.609,200
Feb 06, 202417.8317.8417.2617.6017.6023,500
Feb 05, 202417.9518.0017.2917.8017.8039,500
Feb 02, 202417.7018.0017.7018.0018.0012,600
Feb 01, 202417.5818.0017.5817.8817.887,900
Jan 31, 202417.9018.0017.5717.6317.638,100
Jan 30, 202417.7117.9417.6617.6817.681,900
Jan 29, 202417.9918.0717.6218.0018.0010,600
Jan 26, 202417.7017.9817.7017.9817.982,700
Jan 25, 202417.9918.0017.5118.0018.006,100
Jan 24, 202417.6218.1917.5017.9717.9714,100
Jan 23, 202418.0518.0517.5017.5517.5511,100
Jan 22, 202417.9718.8317.7018.0018.0021,400
Jan 19, 202417.1217.9917.1217.7017.7012,900
Jan 18, 202417.4617.8016.5817.2217.2244,600
Jan 17, 202416.9717.4716.8317.4617.467,100
Jan 16, 202417.4617.4616.5216.8616.8623,500
Jan 12, 202417.1017.2316.9217.0017.0018,900
Jan 11, 202417.0017.9417.0017.2017.2017,500
Jan 10, 202417.0018.3517.0017.1317.138,200
Jan 09, 202416.7017.1816.5417.1817.185,000
Jan 08, 202416.8917.0716.6417.0217.0214,500
Jan 05, 202417.1617.1617.0017.0617.068,000
Jan 04, 202416.5017.3016.5016.8516.8511,300
Jan 03, 202416.1516.5016.1016.4916.4913,600
Jan 02, 202416.0216.2816.0216.1016.104,700
Dec 29, 202316.5016.5016.0416.2616.263,300
Dec 28, 202316.2016.5016.2016.2616.263,300
Dec 27, 202316.2516.4916.1316.2016.209,700
Dec 26, 202316.1716.2415.7916.1816.1813,300
Dec 22, 202315.6216.1915.6216.0816.0818,600
Dec 21, 202316.0016.1915.7516.0516.054,100
Dec 20, 202316.1416.2415.6515.9615.968,700
Dec 19, 202316.3816.8416.0516.1416.1416,500
Dec 18, 202315.5116.6315.1116.0016.0029,000
Dec 15, 202315.6715.8315.4315.8315.8310,400
Dec 14, 202314.8715.8314.8715.6515.6522,200
Dec 13, 202314.8415.3814.8415.1615.1621,000
Dec 12, 202314.8415.2414.6014.9014.907,100
Dec 11, 202315.1915.4214.9015.0115.0124,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...