NASDAQ:ALOT | Historical Stock Price | AstroNova, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-12-08 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.58$1.45$3.67$9.26$23.39$59.061981-12-082026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$1.94$1.9420,109——
1983-12-29$2.18$2.180——
1983-12-28$2.18$2.181,856——
1983-12-27$2.26$2.261,546——
1983-12-23$2.35$2.354,640——
1983-12-22$2.38$2.380——
1983-12-21$2.38$2.380——
1983-12-20$2.38$2.380——
1983-12-19$2.38$2.380——
1983-12-16$2.38$2.3825,987——
1983-12-15$2.59$2.596,806——
1983-12-14$2.62$2.624,021——
1983-12-13$2.71$2.7111,446——
1983-12-12$2.59$2.5932,175——
1983-12-09$2.54$2.548,662——
1983-12-08$2.47$2.479,281——
1983-12-07$2.35$2.352,165——
1983-12-06$2.26$2.2615,468——
1983-12-05$2.23$2.234,021——
1983-12-02$2.18$2.181,546——
1983-12-01$2.26$2.260——
1983-11-30$2.26$2.260——
1983-11-29$2.26$2.260——
1983-11-28$2.26$2.263,093——
1983-11-25$2.26$2.260——
1983-11-23$2.26$2.26928——
1983-11-22$2.26$2.2610,518——
1983-11-21$2.26$2.2612,375——
1983-11-18$2.14$2.1411,137——
1983-11-17$2.11$2.113,403——
1983-11-16$2.11$2.114,640——
1983-11-15$2.01$2.01928——
1983-11-14$2.01$2.01618——
1983-11-11$2.01$2.010——
1983-11-10$1.98$1.983,093——
1983-11-09$2.06$2.063,712——
1983-11-08$2.06$2.064,331——
1983-11-07$2.06$2.06928——
1983-11-04$2.06$2.066,806——
1983-11-03$1.98$1.980——
1983-11-02$1.98$1.98928——
1983-11-01$1.98$1.981,237——
1983-10-31$1.98$1.980——
1983-10-28$1.98$1.98618——
1983-10-27$1.98$1.989,900——
1983-10-26$1.98$1.984,331——
1983-10-25$2.01$2.013,093——
1983-10-24$2.01$2.012,475——
1983-10-21$1.94$1.945,878——
1983-10-20$1.86$1.86618——
1983-10-19$1.89$1.892,165——
1983-10-18$2.18$2.186,496——
1983-10-17$2.26$2.262,475——
1983-10-14$2.42$2.420——
1983-10-13$2.42$2.420——
1983-10-12$2.42$2.42618——
1983-10-11$2.42$2.420——
1983-10-10$2.42$2.420——
1983-10-07$2.42$2.424,021——
1983-10-06$2.42$2.421,546——
1983-10-05$2.42$2.420——
1983-10-04$2.42$2.420——
1983-10-03$2.42$2.420——
1983-09-30$2.42$2.422,475——
1983-09-29$2.47$2.473,093——
1983-09-28$2.50$2.503,712——
1983-09-27$2.59$2.590——
1983-09-26$2.59$2.591,856——
1983-09-23$2.59$2.594,331——
1983-09-22$2.54$2.540——
1983-09-21$2.54$2.546,496——
1983-09-20$2.67$2.6719,490——
1983-09-19$2.74$2.742,165——
1983-09-16$2.71$2.718,043——
1983-09-15$2.71$2.7117,015——
1983-09-14$2.79$2.793,093——
1983-09-13$2.79$2.796,496——
1983-09-12$2.79$2.7915,468——
1983-09-09$2.74$2.743,712——
1983-09-08$2.71$2.711,856——
1983-09-07$2.62$2.62928——
1983-09-06$2.62$2.62618——
1983-09-02$2.62$2.622,475——
1983-09-01$2.59$2.598,662——
1983-08-31$2.71$2.7116,087——
1983-08-30$2.79$2.7922,275——
1983-08-29$2.79$2.7913,612——
1983-08-26$2.59$2.5927,225——
1983-08-25$2.35$2.3513,612——
1983-08-24$2.30$2.306,806——
1983-08-23$2.30$2.309,900——
1983-08-22$2.30$2.300——
1983-08-19$2.23$2.231,546——
1983-08-18$2.18$2.1817,325——
1983-08-17$2.14$2.143,093——
1983-08-16$2.14$2.140——
1983-08-15$2.14$2.14618——
1983-08-12$2.14$2.143,403——
1983-08-11$2.14$2.141,237——
1983-08-10$2.14$2.141,237——
1983-08-09$2.14$2.145,878——
1983-08-08$2.26$2.2612,065——
1983-08-05$2.30$2.307,115——
1983-08-04$2.30$2.3037,125——
1983-08-03$2.35$2.3512,065——
1983-08-02$2.35$2.3511,137——
1983-08-01$2.35$2.351,546——
1983-07-29$2.35$2.35618——
1983-07-28$2.35$2.350——
1983-07-27$2.38$2.3815,468——
1983-07-26$2.38$2.383,403——
1983-07-25$2.38$2.381,546——
1983-07-22$2.38$2.389,900——
1983-07-21$2.30$2.302,475——
1983-07-20$2.30$2.300——
1983-07-19$2.30$2.302,475——
1983-07-18$2.30$2.30928——
1983-07-15$2.30$2.30618——
1983-07-14$2.26$2.260——
1983-07-13$2.26$2.26618——
1983-07-12$2.26$2.260——
1983-07-11$2.26$2.261,237——
1983-07-08$2.30$2.303,093——
1983-07-07$2.35$2.3515,468——
1983-07-06$2.35$2.353,093——
1983-07-05$2.35$2.351,237——
1983-07-01$2.47$2.4715,468——
1983-06-30$2.38$2.380——
1983-06-29$2.35$2.350——
1983-06-28$2.38$2.388,662——
1983-06-27$2.50$2.503,712——
1983-06-24$2.50$2.503,093——
1983-06-23$2.62$2.622,475——
1983-06-22$2.59$2.593,093——
1983-06-21$2.62$2.623,093——
1983-06-20$2.67$2.676,806——
1983-06-17$2.71$2.718,043——
1983-06-16$2.67$2.6717,325——
1983-06-15$2.74$2.7411,756——
1983-06-14$2.62$2.6269,918——
1983-06-13$2.42$2.4216,706——
1983-06-10$2.14$2.140——
1983-06-09$2.14$2.146,187——
1983-06-08$2.23$2.239,281——
1983-06-07$2.30$2.303,093——
1983-06-06$2.30$2.309,281——
1983-06-03$2.30$2.3013,612——
1983-06-02$2.26$2.2613,612——
1983-06-01$2.30$2.3028,462——
1983-05-31$2.26$2.266,187——
1983-05-27$2.47$2.477,425——
1983-05-26$2.59$2.5938,362——
1983-05-25$2.71$2.7143,312——
1983-05-24$2.98$2.9817,943——
1983-05-23$3.07$3.0722,275——
1983-05-20$2.95$2.9514,850——
1983-05-19$2.50$2.5035,887——
1983-05-18$2.42$2.4232,175——
1983-05-17$2.38$2.3822,893——
1983-05-16$2.42$2.421,856——
1983-05-13$2.47$2.474,331——
1983-05-12$2.38$2.3874,250——
1983-05-11$2.17$2.174,950——
1983-05-10$2.17$2.171,237——
1983-05-09$2.17$2.1727,843——
1983-05-06$2.00$2.008,043——
1983-05-05$2.00$2.0024,131——
1983-05-04$1.94$1.941,856——
1983-05-03$1.94$1.9418,562——
1983-05-02$1.89$1.891,237——
1983-04-29$1.89$1.8929,081——
1983-04-28$1.89$1.898,043——
1983-04-27$1.89$1.891,237——
1983-04-26$1.94$1.940——
1983-04-25$1.94$1.9423,512——
1983-04-22$2.06$2.061,237——
1983-04-21$2.11$2.1114,231——
1983-04-20$2.11$2.114,331——
1983-04-19$2.11$2.115,568——
1983-04-18$2.11$2.114,331——
1983-04-15$2.11$2.1122,275——
1983-04-14$2.06$2.063,093——
1983-04-13$2.06$2.068,662——
1983-04-12$2.06$2.061,237——
1983-04-11$2.00$2.006,806——
1983-04-08$2.00$2.000——
1983-04-07$2.00$2.004,331——
1983-04-06$1.94$1.94618——
1983-04-05$1.94$1.941,856——
1983-04-04$1.89$1.8919,181——
1983-03-31$1.88$1.886,806——
1983-03-30$1.88$1.881,856——
1983-03-29$1.88$1.880——
1983-03-28$1.88$1.882,475——
1983-03-25$1.88$1.8832,175——
1983-03-24$1.62$1.62618——
1983-03-23$1.62$1.62618——
1983-03-22$1.62$1.626,187——
1983-03-21$1.62$1.620——
1983-03-18$1.64$1.648,043——
1983-03-17$1.62$1.628,043——
1983-03-16$1.57$1.573,093——
1983-03-15$1.57$1.579,281——
1983-03-14$1.59$1.5927,225——
1983-03-11$1.56$1.560——
1983-03-10$1.53$1.530——
1983-03-09$1.53$1.530——
1983-03-08$1.53$1.533,093——
1983-03-07$1.59$1.5912,375——
1983-03-04$1.62$1.6212,993——
1983-03-03$1.62$1.6210,518——
1983-03-02$1.62$1.621,856——
1983-03-01$1.62$1.624,331——
1983-02-28$1.62$1.623,093——
1983-02-25$1.62$1.621,856——
1983-02-24$1.62$1.6225,987——
1983-02-23$1.53$1.534,331——
1983-02-22$1.53$1.536,806——
1983-02-18$1.57$1.579,281——
1983-02-17$1.35$1.356,806——
1983-02-16$1.33$1.331,237——
1983-02-15$1.27$1.270——
1983-02-14$1.26$1.260——
1983-02-11$1.26$1.260——
1983-02-10$1.26$1.262,475——
1983-02-09$1.15$1.151,856——
1983-02-08$1.15$1.153,712——
1983-02-07$1.15$1.150——
1983-02-04$1.15$1.150——
1983-02-03$1.15$1.150——
1983-02-02$1.15$1.150——
1983-02-01$1.14$1.143,093——
1983-01-31$1.14$1.140——
1983-01-28$1.14$1.140——
1983-01-27$1.14$1.141,237——
1983-01-26$1.14$1.140——
1983-01-25$1.14$1.140——
1983-01-24$1.14$1.140——
1983-01-21$1.14$1.140——
1983-01-20$1.14$1.140——
1983-01-19$1.14$1.14618——
1983-01-18$1.14$1.140——
1983-01-17$1.11$1.110——
1983-01-14$1.04$1.040——
1983-01-13$1.08$1.080——
1983-01-12$1.08$1.08618——
1983-01-11$0.98$0.983,093——
1983-01-10$0.97$0.973,093——
1983-01-07$0.98$0.983,093——
1983-01-06$0.98$0.980——
1983-01-05$0.98$0.980——
1983-01-04$0.98$0.981,237——
1983-01-03$0.97$0.970——