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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.65$20.666,149——
2020-12-30$10.30$19.993,390——
2020-12-29$10.38$20.147,603——
2020-12-28$10.30$19.996,688——
2020-12-24$10.31$20.012,079——
2020-12-23$10.31$20.012,455——
2020-12-22$10.30$19.9911,858——
2020-12-21$10.10$19.607,344——
2020-12-18$10.50$20.3722,153——
2020-12-17$10.50$20.3725,507——
2020-12-16$10.35$20.0814,853——
2020-12-15$10.75$20.862,113——
2020-12-14$10.89$21.133,544——
2020-12-11$10.99$21.325,375——
2020-12-10$11.17$21.6713,586——
2020-12-09$10.98$21.3110,735——
2020-12-08$11.68$22.6627,095——
2020-12-07$11.75$22.8061,868——
2020-12-04$12.00$23.2826,651——
2020-12-03$11.05$21.4425,601——
2020-12-02$10.26$19.911,877——
2020-12-01$10.18$19.756,824——
2020-11-30$10.03$19.4613,702——
2020-11-27$10.00$19.403,711——
2020-11-25$9.82$19.0512,433——
2020-11-24$9.91$19.2317,723——
2020-11-23$9.95$19.3110,397——
2020-11-20$9.82$19.0564,622——
2020-11-19$9.42$18.2820,347——
2020-11-18$9.19$17.834,931——
2020-11-17$9.06$17.5864,351——
2020-11-16$9.00$17.465,911——
2020-11-13$8.70$16.881,355——
2020-11-12$8.60$16.698,720——
2020-11-11$8.97$17.403,633——
2020-11-10$9.00$17.4611,698——
2020-11-09$8.56$16.615,592——
2020-11-06$8.32$16.1510,841——
2020-11-05$8.02$15.569,260——
2020-11-04$7.82$15.171,673——
2020-11-03$7.71$14.96467——
2020-11-02$7.89$15.312,233——
2020-10-30$7.90$15.338,416——
2020-10-29$7.91$15.353,198——
2020-10-28$7.91$15.357,971——
2020-10-27$8.07$15.664,239——
2020-10-26$8.01$15.5415,660——
2020-10-23$8.31$16.132,848——
2020-10-22$8.00$15.523,732——
2020-10-21$8.32$16.146,766——
2020-10-20$8.52$16.5319,035——
2020-10-19$8.23$15.9713,534——
2020-10-16$7.92$15.3713,574——
2020-10-15$7.65$14.847,826——
2020-10-14$7.84$15.215,288——
2020-10-13$7.70$14.944,912——
2020-10-12$7.88$15.2912,923——
2020-10-09$7.90$15.337,129——
2020-10-08$7.99$15.507,446——
2020-10-07$7.55$14.6512,209——
2020-10-06$7.80$15.1310,499——
2020-10-05$7.67$14.8814,344——
2020-10-02$8.08$15.6812,441——
2020-10-01$8.00$15.5229,959——
2020-09-30$8.02$15.5618,286——
2020-09-29$7.53$14.613,572——
2020-09-28$7.46$14.4827,477——
2020-09-25$7.79$15.1213,639——
2020-09-24$7.57$14.694,835——
2020-09-23$7.57$14.693,764——
2020-09-22$7.65$14.8413,530——
2020-09-21$7.69$14.9242,206——
2020-09-18$7.99$15.5015,986——
2020-09-17$7.79$15.1217,883——
2020-09-16$7.37$14.3044,814——
2020-09-15$7.40$14.3647,323——
2020-09-14$7.30$14.1635,530——
2020-09-11$7.32$14.2063,948——
2020-09-10$7.30$14.1653,166——
2020-09-09$7.15$13.8761,752——
2020-09-08$6.63$12.8618,219——
2020-09-04$6.93$13.4529,850——
2020-09-03$6.83$13.2518,728——
2020-09-02$6.96$13.506,477——
2020-09-01$6.90$13.3913,454——
2020-08-31$6.85$13.294,527——
2020-08-28$6.96$13.506,756——
2020-08-27$6.93$13.4510,256——
2020-08-26$6.85$13.2911,154——
2020-08-25$7.50$14.558,274——
2020-08-24$7.50$14.554,196——
2020-08-21$7.73$15.0012,781——
2020-08-20$7.54$14.6314,370——
2020-08-19$7.54$14.635,069——
2020-08-18$7.61$14.7725,953——
2020-08-17$7.30$14.165,141——
2020-08-14$7.48$14.5116,641——
2020-08-13$7.60$14.751,439——
2020-08-12$7.74$15.0211,443——
2020-08-11$7.60$14.7515,290——
2020-08-10$7.17$13.912,993——
2020-08-07$7.18$13.9313,151——
2020-08-06$6.84$13.275,926——
2020-08-05$6.75$13.108,944——
2020-08-04$6.83$13.259,053——
2020-08-03$6.78$13.1617,534——
2020-07-31$6.88$13.357,744——
2020-07-30$7.08$13.747,356——
2020-07-29$7.00$13.585,637——
2020-07-28$7.14$13.856,350——
2020-07-27$7.15$13.8731,421——
2020-07-24$6.91$13.414,547——
2020-07-23$6.90$13.3926,052——
2020-07-22$7.00$13.5819,600——
2020-07-21$7.07$13.729,716——
2020-07-20$7.26$14.0913,398——
2020-07-17$7.44$14.4417,005——
2020-07-16$7.09$13.7611,882——
2020-07-15$7.24$14.0514,158——
2020-07-14$6.90$13.3981,647——
2020-07-13$6.77$13.1459,587——
2020-07-10$6.77$13.1455,603——
2020-07-09$7.00$13.5899,878——
2020-07-08$7.40$14.3679,299——
2020-07-07$7.78$15.1013,955——
2020-07-06$7.87$15.2732,912——
2020-07-02$7.88$15.296,756——
2020-07-01$7.72$14.9814,617——
2020-06-30$7.96$15.4554,663——
2020-06-29$7.72$14.9883,925——
2020-06-26$6.85$13.29724,618——
2020-06-25$6.70$13.0095,012——
2020-06-24$6.72$13.0469,917——
2020-06-23$6.76$13.1246,264——
2020-06-22$6.81$13.2133,005——
2020-06-19$6.75$13.1055,714——
2020-06-18$6.93$13.4524,638——
2020-06-17$6.99$13.5635,271——
2020-06-16$6.83$13.2552,464——
2020-06-15$6.92$13.4323,193——
2020-06-12$6.81$13.2147,632——
2020-06-11$7.34$14.2468,607——
2020-06-10$8.20$15.9142,600——
2020-06-09$8.22$15.9553,586——
2020-06-08$8.00$15.5264,941——
2020-06-05$6.84$13.2754,845——
2020-06-04$6.63$12.8631,817——
2020-06-03$6.32$12.2638,983——
2020-06-02$6.25$12.1324,939——
2020-06-01$6.59$12.7958,334——
2020-05-29$6.43$12.4821,577——
2020-05-28$6.52$12.6529,352——
2020-05-27$6.31$12.2458,112——
2020-05-26$6.23$12.0968,259——
2020-05-22$6.19$12.0114,686——
2020-05-21$6.19$12.0113,113——
2020-05-20$6.10$11.8474,404——
2020-05-19$5.86$11.37165,102——
2020-05-18$6.26$12.1546,418——
2020-05-15$5.85$11.3515,114——
2020-05-14$6.08$11.8053,347——
2020-05-13$5.97$11.5834,478——
2020-05-12$6.39$12.4051,002——
2020-05-11$6.85$13.2929,232——
2020-05-08$7.01$13.6023,883——
2020-05-07$6.51$12.6323,873——
2020-05-06$6.71$13.0251,737——
2020-05-05$6.71$13.0239,565——
2020-05-04$6.99$13.5631,737——
2020-05-01$6.87$13.3348,916——
2020-04-30$7.03$13.6436,408——
2020-04-29$7.25$14.0686,660——
2020-04-28$6.33$12.2822,974——
2020-04-27$6.22$12.0719,778——
2020-04-24$5.89$11.439,725——
2020-04-23$5.51$10.6935,064——
2020-04-22$5.65$10.9667,846——
2020-04-21$5.52$10.7151,038——
2020-04-20$5.55$10.7721,668——
2020-04-17$5.89$11.4326,345——
2020-04-16$5.68$11.0227,875——
2020-04-15$6.01$11.6625,200——
2020-04-14$6.25$12.1321,011——
2020-04-13$6.15$11.9325,734——
2020-04-09$6.40$12.4246,472——
2020-04-08$6.03$11.7060,506——
2020-04-07$5.89$11.4376,290——
2020-04-06$6.74$13.0826,086——
2020-04-03$6.10$11.8426,949——
2020-04-02$6.96$13.5021,907——
2020-04-01$7.30$14.1645,630——
2020-03-31$7.76$15.0629,619——
2020-03-30$8.19$15.8931,029——
2020-03-27$7.95$15.4369,192——
2020-03-26$9.07$17.6058,752——
2020-03-25$8.36$16.2272,213——
2020-03-24$7.68$14.7761,686——
2020-03-23$6.89$13.2541,718——
2020-03-20$6.73$12.94244,550——
2020-03-19$8.40$16.1548,178——
2020-03-18$7.52$14.4660,150——
2020-03-17$9.25$17.7838,420——
2020-03-16$8.08$15.54111,571——
2020-03-13$9.70$18.6568,458——
2020-03-12$8.76$16.84130,063——
2020-03-11$10.15$19.5234,735——
2020-03-10$10.18$19.5731,643——
2020-03-09$9.68$18.6117,667——
2020-03-06$10.84$20.8436,069——
2020-03-05$11.19$21.5133,722——
2020-03-04$11.52$22.1529,963——
2020-03-03$11.21$21.5525,725——
2020-03-02$11.30$21.7314,238——
2020-02-28$10.86$20.8836,117——
2020-02-27$11.05$21.2541,908——
2020-02-26$11.54$22.1918,363——
2020-02-25$11.80$22.6943,304——
2020-02-24$12.25$23.5514,180——
2020-02-21$12.43$23.9019,670——
2020-02-20$12.65$24.3225,335——
2020-02-19$12.80$24.6116,158——
2020-02-18$12.93$24.8626,010——
2020-02-14$12.99$24.9820,776——
2020-02-13$13.11$25.2127,984——
2020-02-12$13.08$25.1531,960——
2020-02-11$12.89$24.7831,550——
2020-02-10$12.89$24.7815,384——
2020-02-07$13.00$24.9914,132——
2020-02-06$13.00$24.9923,305——
2020-02-05$13.06$25.1114,967——
2020-02-04$12.99$24.9812,097——
2020-02-03$12.70$24.4213,519——
2020-01-31$12.44$23.9257,801——
2020-01-30$12.75$24.5125,682——
2020-01-29$13.00$24.9952,681——
2020-01-28$13.22$25.4232,350——
2020-01-27$13.96$26.8448,781——
2020-01-24$12.51$24.0520,230——
2020-01-23$12.67$24.3615,146——
2020-01-22$12.71$24.4497,720——
2020-01-21$12.87$24.7431,234——
2020-01-17$13.26$25.4917,686——
2020-01-16$13.31$25.5920,277——
2020-01-15$13.32$25.6149,806——
2020-01-14$13.24$25.4615,961——
2020-01-13$13.27$25.5116,469——
2020-01-10$13.33$25.6325,372——
2020-01-09$13.16$25.3034,795——
2020-01-08$13.36$25.6918,693——
2020-01-07$13.57$26.0911,882——
2020-01-06$13.71$26.3626,001——
2020-01-03$13.72$26.3831,746——
2020-01-02$13.70$26.3429,943——