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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.50$2.5035,268——
1986-12-30$2.35$2.3568,371——
1986-12-29$2.30$2.3024,750——
1986-12-26$2.38$2.381,237——
1986-12-24$2.42$2.4217,325——
1986-12-23$2.35$2.3514,540——
1986-12-22$2.18$2.1854,759——
1986-12-19$2.18$2.188,043——
1986-12-18$2.26$2.2618,562——
1986-12-17$2.35$2.352,475——
1986-12-16$2.35$2.3514,540——
1986-12-15$2.42$2.428,662——
1986-12-12$2.42$2.420——
1986-12-11$2.42$2.420——
1986-12-10$2.42$2.423,403——
1986-12-09$2.30$2.3012,065——
1986-12-08$2.35$2.3512,065——
1986-12-05$2.50$2.504,950——
1986-12-04$2.50$2.5020,109——
1986-12-03$2.62$2.629,590——
1986-12-02$2.74$2.744,950——
1986-12-01$2.79$2.797,734——
1986-11-28$2.91$2.914,640——
1986-11-26$2.86$2.86928——
1986-11-25$2.86$2.862,475——
1986-11-24$2.86$2.862,165——
1986-11-21$2.86$2.862,475——
1986-11-20$2.95$2.95928——
1986-11-19$2.86$2.860——
1986-11-18$2.86$2.866,496——
1986-11-17$2.86$2.860——
1986-11-14$2.86$2.860——
1986-11-13$2.86$2.865,878——
1986-11-12$2.91$2.913,403——
1986-11-11$2.91$2.911,856——
1986-11-10$2.91$2.914,640——
1986-11-07$2.91$2.912,475——
1986-11-06$2.91$2.912,475——
1986-11-05$2.98$2.980——
1986-11-04$2.98$2.986,496——
1986-11-03$2.98$2.982,475——
1986-10-31$2.98$2.989,900——
1986-10-30$3.03$3.038,662——
1986-10-29$2.95$2.957,115——
1986-10-28$2.95$2.950——
1986-10-27$2.95$2.954,021——
1986-10-24$2.95$2.9512,993——
1986-10-23$2.95$2.951,856——
1986-10-22$2.91$2.916,187——
1986-10-21$2.91$2.910——
1986-10-20$2.95$2.953,712——
1986-10-17$2.91$2.911,546——
1986-10-16$2.91$2.917,734——
1986-10-15$2.95$2.951,546——
1986-10-14$2.86$2.864,331——
1986-10-13$2.86$2.860——
1986-10-10$2.86$2.860——
1986-10-09$2.86$2.860——
1986-10-08$2.91$2.912,475——
1986-10-07$2.91$2.913,093——
1986-10-06$2.91$2.910——
1986-10-03$2.91$2.911,856——
1986-10-02$2.86$2.864,640——
1986-10-01$2.95$2.951,546——
1986-09-30$2.98$2.9814,540——
1986-09-29$2.91$2.9111,756——
1986-09-26$2.83$2.838,043——
1986-09-25$2.62$2.6213,303——
1986-09-24$2.67$2.6711,446——
1986-09-23$2.59$2.594,950——
1986-09-22$2.62$2.6217,015——
1986-09-19$2.30$2.3020,728——
1986-09-18$2.26$2.268,662——
1986-09-17$2.23$2.231,546——
1986-09-16$2.30$2.302,475——
1986-09-15$2.23$2.239,900——
1986-09-12$2.18$2.184,021——
1986-09-11$2.26$2.265,878——
1986-09-10$2.26$2.269,281——
1986-09-09$2.38$2.380——
1986-09-08$2.42$2.423,712——
1986-09-05$2.38$2.38928——
1986-09-04$2.42$2.424,331——
1986-09-03$2.38$2.384,950——
1986-09-02$2.42$2.4214,231——
1986-08-29$2.47$2.4722,275——
1986-08-28$2.42$2.42469,940——
1986-08-27$2.11$2.1121,037——
1986-08-26$2.14$2.1415,468——
1986-08-25$2.35$2.3518,562——
1986-08-22$2.59$2.5914,231——
1986-08-21$2.62$2.6235,887——
1986-08-20$2.71$2.716,806——
1986-08-19$2.71$2.715,878——
1986-08-18$2.74$2.746,806——
1986-08-15$2.74$2.7412,993——
1986-08-14$2.74$2.743,093——
1986-08-13$2.74$2.740——
1986-08-12$2.74$2.7419,800——
1986-08-11$2.83$2.832,475——
1986-08-08$2.74$2.744,021——
1986-08-07$2.83$2.83618——
1986-08-06$2.71$2.712,475——
1986-08-05$2.71$2.7113,303——
1986-08-04$2.71$2.710——
1986-08-01$2.83$2.831,856——
1986-07-31$2.83$2.8313,921——
1986-07-30$2.71$2.71928——
1986-07-29$2.74$2.7434,031——
1986-07-28$2.67$2.672,475——
1986-07-25$2.74$2.7423,512——
1986-07-24$2.71$2.71618——
1986-07-23$2.67$2.6711,756——
1986-07-22$2.67$2.674,331——
1986-07-21$2.62$2.622,165——
1986-07-18$2.62$2.6242,075——
1986-07-17$2.71$2.7118,871——
1986-07-16$2.83$2.8316,706——
1986-07-15$2.83$2.837,425——
1986-07-14$2.83$2.8317,015——
1986-07-11$2.86$2.864,950——
1986-07-10$2.91$2.913,093——
1986-07-09$2.91$2.9137,125——
1986-07-08$2.86$2.8621,965——
1986-07-07$3.03$3.0322,275——
1986-07-03$3.10$3.1014,850——
1986-07-02$3.15$3.159,590——
1986-07-01$3.15$3.15928——
1986-06-30$3.23$3.2315,159——
1986-06-27$3.15$3.1511,446——
1986-06-26$3.20$3.2010,518——
1986-06-25$3.10$3.10928——
1986-06-24$3.10$3.109,281——
1986-06-23$3.15$3.156,187——
1986-06-20$3.10$3.1010,828——
1986-06-19$3.07$3.072,165——
1986-06-18$3.15$3.1515,468——
1986-06-17$3.07$3.0727,225——
1986-06-16$3.15$3.1529,700——
1986-06-13$3.27$3.2715,468——
1986-06-12$3.39$3.39618——
1986-06-11$3.23$3.232,165——
1986-06-10$3.35$3.356,806——
1986-06-09$3.35$3.3517,015——
1986-06-06$3.44$3.440——
1986-06-05$3.51$3.51928——
1986-06-04$3.44$3.442,475——
1986-06-03$3.44$3.4419,181——
1986-06-02$3.51$3.5115,159——
1986-05-30$3.51$3.5141,146——
1986-05-29$3.32$3.3238,053——
1986-05-28$3.35$3.3514,231——
1986-05-27$3.35$3.3530,628——
1986-05-23$3.44$3.4422,275——
1986-05-22$3.39$3.3917,943——
1986-05-21$3.47$3.476,806——
1986-05-20$3.56$3.560——
1986-05-19$3.56$3.561,856——
1986-05-16$3.51$3.5114,850——
1986-05-15$3.63$3.6311,137——
1986-05-14$3.63$3.636,187——
1986-05-13$3.63$3.632,165——
1986-05-12$3.68$3.6818,253——
1986-05-09$3.76$3.7612,375——
1986-05-08$3.71$3.713,712——
1986-05-07$3.71$3.7152,903——
1986-05-06$3.71$3.7115,159——
1986-05-05$3.68$3.683,403——
1986-05-02$3.63$3.6310,828——
1986-05-01$3.63$3.634,950——
1986-04-30$3.63$3.632,475——
1986-04-29$3.56$3.5615,468——
1986-04-28$3.59$3.5944,550——
1986-04-25$3.56$3.5613,303——
1986-04-24$3.51$3.519,590——
1986-04-23$3.63$3.6339,909——
1986-04-22$3.51$3.5114,850——
1986-04-21$3.71$3.7118,562——
1986-04-18$3.80$3.8012,065——
1986-04-17$3.76$3.7622,275——
1986-04-16$3.76$3.764,331——
1986-04-15$3.83$3.837,115——
1986-04-14$3.76$3.7627,534——
1986-04-11$3.80$3.808,662——
1986-04-10$3.71$3.715,568——
1986-04-09$3.71$3.7118,253——
1986-04-08$3.71$3.7137,125——
1986-04-07$3.80$3.804,950——
1986-04-04$3.76$3.764,331——
1986-04-03$3.83$3.839,590——
1986-04-02$3.68$3.6830,318——
1986-04-01$3.71$3.713,403——
1986-03-31$3.71$3.7176,415——
1986-03-27$3.71$3.7114,540——
1986-03-26$3.71$3.7113,921——
1986-03-25$3.59$3.5941,765——
1986-03-24$3.71$3.7124,131——
1986-03-21$3.80$3.8030,318——
1986-03-20$3.88$3.8819,800——
1986-03-19$4.04$4.0415,468——
1986-03-18$3.95$3.9547,025——
1986-03-17$4.00$4.0032,793——
1986-03-14$4.16$4.1632,484——
1986-03-13$4.19$4.1943,931——
1986-03-12$4.36$4.3638,053——
1986-03-11$4.36$4.3670,537——
1986-03-10$4.36$4.3614,540——
1986-03-07$4.32$4.3225,678——
1986-03-06$4.29$4.2954,140——
1986-03-05$4.24$4.2476,106——
1986-03-04$4.29$4.2937,125——
1986-03-03$4.29$4.2962,803——
1986-02-28$4.19$4.1947,953——
1986-02-27$4.36$4.36104,568——
1986-02-26$4.36$4.36113,850——
1986-02-25$4.19$4.19129,318——
1986-02-24$4.19$4.19305,043——
1986-02-21$3.95$3.95206,353——
1986-02-20$3.47$3.4798,071——
1986-02-19$3.32$3.3247,643——
1986-02-18$3.32$3.3230,318——
1986-02-14$3.32$3.3217,015——
1986-02-13$3.20$3.2034,031——
1986-02-12$3.15$3.158,662——
1986-02-11$3.15$3.159,281——
1986-02-10$3.10$3.107,115——
1986-02-07$3.10$3.1020,109——
1986-02-06$2.98$2.9819,800——
1986-02-05$2.98$2.98618——
1986-02-04$3.03$3.033,712——
1986-02-03$3.07$3.073,093——
1986-01-31$3.07$3.078,662——
1986-01-30$2.98$2.981,546——
1986-01-29$2.98$2.981,856——
1986-01-28$2.98$2.985,568——
1986-01-27$2.98$2.9818,562——
1986-01-24$2.91$2.9112,993——
1986-01-23$3.07$3.0714,540——
1986-01-22$3.15$3.154,640——
1986-01-21$3.15$3.151,237——
1986-01-20$3.20$3.204,021——
1986-01-17$3.23$3.233,403——
1986-01-16$3.23$3.2319,181——
1986-01-15$3.23$3.2311,137——
1986-01-14$3.20$3.20928——
1986-01-13$3.20$3.204,950——
1986-01-10$3.20$3.208,353——
1986-01-09$3.20$3.2015,468——
1986-01-08$3.27$3.2749,500——
1986-01-07$3.32$3.3219,800——
1986-01-06$3.23$3.234,640——
1986-01-03$3.23$3.235,878——
1986-01-02$3.23$3.2346,406——