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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$3.27$3.2725,987——
1985-12-30$3.10$3.1020,109——
1985-12-27$3.07$3.0747,953——
1985-12-26$3.03$3.030——
1985-12-24$3.10$3.101,856——
1985-12-23$3.10$3.106,806——
1985-12-20$2.98$2.989,281——
1985-12-19$2.98$2.9818,562——
1985-12-18$3.03$3.039,900——
1985-12-17$3.10$3.1022,275——
1985-12-16$3.15$3.155,568——
1985-12-13$3.15$3.1524,750——
1985-12-12$3.15$3.1521,965——
1985-12-11$3.07$3.0711,756——
1985-12-10$3.07$3.0756,615——
1985-12-09$2.86$2.869,590——
1985-12-06$2.83$2.832,165——
1985-12-05$2.83$2.8312,993——
1985-12-04$2.83$2.8312,065——
1985-12-03$2.67$2.675,568——
1985-12-02$2.62$2.620——
1985-11-29$2.62$2.621,237——
1985-11-27$2.62$2.6255,996——
1985-11-26$2.59$2.598,043——
1985-11-25$2.50$2.5016,706——
1985-11-22$2.54$2.544,950——
1985-11-21$2.50$2.5031,556——
1985-11-20$2.38$2.3825,059——
1985-11-19$2.38$2.384,950——
1985-11-18$2.35$2.352,475——
1985-11-15$2.38$2.383,093——
1985-11-14$2.35$2.351,856——
1985-11-13$2.35$2.3523,512——
1985-11-12$2.38$2.3827,225——
1985-11-11$2.38$2.3816,706——
1985-11-08$2.42$2.4221,037——
1985-11-07$2.42$2.4243,621——
1985-11-06$2.54$2.547,734——
1985-11-05$2.62$2.6224,131——
1985-11-04$2.71$2.7118,871——
1985-11-01$2.83$2.8310,518——
1985-10-31$2.86$2.864,950——
1985-10-30$2.83$2.836,496——
1985-10-29$2.79$2.7935,268——
1985-10-28$2.86$2.863,403——
1985-10-25$2.83$2.838,662——
1985-10-24$2.86$2.8621,965——
1985-10-23$2.95$2.9511,446——
1985-10-22$2.91$2.914,640——
1985-10-21$2.95$2.951,546——
1985-10-18$2.98$2.983,712——
1985-10-17$2.98$2.984,950——
1985-10-16$3.03$3.0312,375——
1985-10-15$2.98$2.981,856——
1985-10-14$3.03$3.038,353——
1985-10-11$3.03$3.03928——
1985-10-10$3.03$3.032,165——
1985-10-09$3.03$3.03928——
1985-10-08$3.03$3.036,187——
1985-10-07$3.07$3.070——
1985-10-04$3.07$3.079,281——
1985-10-03$3.10$3.100——
1985-10-02$3.20$3.201,546——
1985-10-01$3.15$3.153,093——
1985-09-30$3.20$3.2041,146——
1985-09-26$3.03$3.037,425——
1985-09-25$3.07$3.079,900——
1985-09-24$2.98$2.9812,375——
1985-09-23$2.95$2.958,043——
1985-09-20$2.98$2.9812,993——
1985-09-19$2.91$2.91618——
1985-09-18$2.95$2.953,403——
1985-09-17$2.91$2.9125,987——
1985-09-16$2.83$2.8312,993——
1985-09-13$2.83$2.8314,231——
1985-09-12$2.86$2.866,806——
1985-09-11$2.91$2.911,856——
1985-09-10$2.91$2.915,878——
1985-09-09$2.91$2.917,425——
1985-09-06$3.03$3.0316,396——
1985-09-05$3.07$3.078,662——
1985-09-04$3.10$3.1021,656——
1985-09-03$3.15$3.1530,318——
1985-08-30$3.32$3.329,281——
1985-08-29$3.27$3.2719,800——
1985-08-28$3.27$3.2724,750——
1985-08-27$3.15$3.1554,450——
1985-08-26$3.03$3.036,187——
1985-08-23$3.03$3.031,856——
1985-08-22$3.10$3.106,496——
1985-08-21$3.03$3.0312,375——
1985-08-20$3.03$3.03618——
1985-08-19$3.03$3.031,856——
1985-08-16$3.03$3.0323,512——
1985-08-15$3.07$3.071,856——
1985-08-14$3.15$3.153,403——
1985-08-13$3.15$3.1517,634——
1985-08-12$3.07$3.070——
1985-08-09$3.10$3.106,806——
1985-08-08$3.10$3.102,165——
1985-08-07$3.10$3.106,806——
1985-08-06$3.15$3.1524,131——
1985-08-05$3.15$3.152,475——
1985-08-02$3.23$3.2326,606——
1985-08-01$3.07$3.0732,484——
1985-07-31$3.03$3.037,734——
1985-07-30$3.03$3.0322,275——
1985-07-29$3.03$3.038,662——
1985-07-26$3.03$3.03928——
1985-07-25$3.03$3.038,662——
1985-07-24$3.07$3.079,900——
1985-07-23$3.07$3.074,021——
1985-07-22$3.07$3.0730,628——
1985-07-19$3.07$3.073,712——
1985-07-18$2.98$2.982,475——
1985-07-17$3.03$3.033,712——
1985-07-16$3.03$3.033,403——
1985-07-15$3.07$3.070——
1985-07-12$3.07$3.077,734——
1985-07-11$3.07$3.074,021——
1985-07-10$3.07$3.070——
1985-07-09$3.10$3.1017,634——
1985-07-08$3.23$3.239,900——
1985-07-05$3.23$3.232,475——
1985-07-03$3.27$3.27618——
1985-07-02$3.23$3.230——
1985-07-01$3.32$3.323,403——
1985-06-28$3.23$3.236,496——
1985-06-27$3.27$3.2753,521——
1985-06-26$3.07$3.0711,446——
1985-06-25$3.07$3.074,640——
1985-06-24$3.07$3.074,950——
1985-06-21$3.07$3.071,856——
1985-06-20$3.07$3.075,568——
1985-06-19$3.15$3.1535,268——
1985-06-18$3.15$3.1510,518——
1985-06-17$3.07$3.073,093——
1985-06-14$3.07$3.074,021——
1985-06-13$3.07$3.072,475——
1985-06-12$3.07$3.070——
1985-06-11$3.20$3.205,568——
1985-06-10$3.15$3.1512,375——
1985-06-07$3.15$3.1512,375——
1985-06-06$3.15$3.151,546——
1985-06-05$3.20$3.209,900——
1985-06-04$3.20$3.206,187——
1985-06-03$3.23$3.237,115——
1985-05-31$3.20$3.2037,434——
1985-05-30$3.39$3.398,662——
1985-05-29$3.39$3.393,712——
1985-05-28$3.47$3.4717,325——
1985-05-24$3.51$3.5119,490——
1985-05-23$3.47$3.4715,468——
1985-05-22$3.51$3.5119,800——
1985-05-21$3.56$3.5656,615——
1985-05-20$3.56$3.5625,678——
1985-05-17$3.56$3.5637,434——
1985-05-16$3.39$3.396,806——
1985-05-15$3.47$3.4714,850——
1985-05-14$3.47$3.4715,468——
1985-05-13$3.39$3.3953,831——
1985-05-10$3.51$3.5157,234——
1985-05-09$3.32$3.3256,306——
1985-05-08$3.15$3.1547,025——
1985-05-07$3.10$3.1012,375——
1985-05-06$3.07$3.0713,921——
1985-05-03$2.98$2.985,568——
1985-05-02$2.91$2.917,425——
1985-05-01$2.98$2.98928——
1985-04-30$2.91$2.918,353——
1985-04-29$2.98$2.988,353——
1985-04-26$2.98$2.982,475——
1985-04-25$3.03$3.039,900——
1985-04-24$2.98$2.982,475——
1985-04-23$3.07$3.079,281——
1985-04-22$3.03$3.0347,953——
1985-04-19$2.79$2.7917,943——
1985-04-18$2.67$2.6716,706——
1985-04-17$2.74$2.747,734——
1985-04-16$2.67$2.671,237——
1985-04-15$2.67$2.677,734——
1985-04-12$2.67$2.6717,634——
1985-04-11$2.62$2.6232,484——
1985-04-10$2.59$2.5917,943——
1985-04-09$2.59$2.590——
1985-04-08$2.62$2.6222,275——
1985-04-04$2.74$2.743,093——
1985-04-03$2.71$2.7113,612——
1985-04-02$2.79$2.7913,303——
1985-04-01$2.79$2.796,806——
1985-03-29$2.79$2.790——
1985-03-28$2.83$2.8316,396——
1985-03-27$2.83$2.8328,771——
1985-03-26$2.83$2.830——
1985-03-25$2.74$2.74205,425——
1985-03-22$2.83$2.837,115——
1985-03-21$2.91$2.913,403——
1985-03-20$2.83$2.839,900——
1985-03-19$2.83$2.831,237——
1985-03-18$2.79$2.7918,562——
1985-03-15$2.83$2.831,546——
1985-03-14$2.83$2.8312,375——
1985-03-13$2.86$2.869,590——
1985-03-12$2.83$2.8314,231——
1985-03-11$2.86$2.8619,800——
1985-03-08$2.79$2.7929,081——
1985-03-07$2.86$2.8634,959——
1985-03-06$2.86$2.8639,290——
1985-03-05$2.86$2.868,662——
1985-03-04$2.83$2.837,734——
1985-03-01$2.83$2.8310,518——
1985-02-28$2.74$2.748,662——
1985-02-27$2.74$2.7442,693——
1985-02-26$2.74$2.7417,325——
1985-02-25$2.67$2.679,590——
1985-02-22$2.71$2.7110,518——
1985-02-21$2.71$2.716,187——
1985-02-20$2.74$2.7410,828——
1985-02-19$2.62$2.624,331——
1985-02-15$2.67$2.6712,375——
1985-02-14$2.71$2.7112,375——
1985-02-13$2.67$2.6712,065——
1985-02-12$2.62$2.6213,303——
1985-02-11$2.59$2.598,662——
1985-02-08$2.62$2.6242,384——
1985-02-07$2.74$2.7445,168——
1985-02-06$2.67$2.6710,518——
1985-02-05$2.71$2.7114,540——
1985-02-04$2.71$2.718,043——
1985-02-01$2.67$2.674,950——
1985-01-31$2.62$2.6225,987——
1985-01-30$2.71$2.7113,303——
1985-01-29$2.71$2.7132,484——
1985-01-28$2.54$2.543,712——
1985-01-25$2.47$2.474,331——
1985-01-24$2.50$2.5017,943——
1985-01-23$2.47$2.4735,887——
1985-01-22$2.42$2.426,187——
1985-01-21$2.47$2.4719,181——
1985-01-18$2.50$2.5061,875——
1985-01-17$2.47$2.477,734——
1985-01-16$2.47$2.4718,871——
1985-01-15$2.47$2.4722,275——
1985-01-14$2.38$2.3810,828——
1985-01-11$2.26$2.2612,375——
1985-01-10$2.18$2.186,496——
1985-01-09$2.18$2.1823,203——
1985-01-08$2.11$2.118,662——
1985-01-07$2.11$2.1112,375——
1985-01-04$2.06$2.0621,037——
1985-01-03$2.01$2.011,546——
1985-01-02$2.01$2.013,403——