Get the Stockscreener App
11.16
0.09%
-0.010
Pre-market:
11.80
0.64
+5.73%
Astronova Inc Stock (ALOT) Price History
The historical daily chart and data for Astronova Inc stock (ALOT), adjusted for splits and dividends, show that the latest closing stock price as of February 04, 2025, is $11.16.
- Astronova Inc all-time high stock price is $27.96, occurred on May 15, 2019.
- The lowest Astronova Inc stock price recorded was $0.00 on November 24, 2023. Since then, Astronova Inc's stock price has risen over to $11.16 now.
- The 52-week high stock price for ALOT is $18.25, representing a 63.53% increase from the current share price, occurred on June 05, 2024.
- The 52-week low stock price for ALOT is $11.00, indicating a -1.43% decrease from the current share price, occurred on January 14, 2025.
- The closing price of Astronova Inc (ALOT) stock in the beginning of 2024 was $13.22. The stock closed the year at $12.82, a loss of over -3.03% for the year.
The table below shows more information about ALOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 04, 2025 | $11.21 | $11.14 | $0.0654 | 1,586.0 | -0.09% |
| Feb 03, 2025 | $11.36 | $11.17 | $0.19 | 2,061.0 | -3.71% |
| Jan 31, 2025 | $11.64 | $11.35 | $0.29 | 4,085.0 | +0.78% |
| Jan 30, 2025 | $11.82 | $11.51 | $0.31 | 8,670.0 | -1.88% |
| Jan 29, 2025 | $11.73 | $11.25 | $0.48 | 6,755.0 | +3.26% |
| Jan 28, 2025 | $12.05 | $11.35 | $0.70 | 8,093.0 | -2.24% |
| Jan 27, 2025 | $12.23 | $11.62 | $0.61 | 8,991.0 | -5.61% |
| Jan 24, 2025 | $12.69 | $12.23 | $0.4599 | 12,359.0 | -3.83% |
| Jan 23, 2025 | $12.80 | $12.00 | $0.80 | 6,929.0 | +3.90% |
| Jan 22, 2025 | $12.62 | $12.32 | $0.30 | 3,676.0 | -2.38% |
| Jan 21, 2025 | $12.79 | $12.29 | $0.495 | 13,524.0 | +4.64% |
| Jan 17, 2025 | $12.18 | $12.00 | $0.18 | 3,250.0 | -0.41% |
| Jan 16, 2025 | $13.38 | $12.04 | $1.34 | 6,091.0 | +0.83% |
| Jan 15, 2025 | $12.18 | $11.67 | $0.51 | 5,757.0 | +4.43% |
| Jan 14, 2025 | $11.61 | $11.00 | $0.6099 | 10,912.0 | +1.23% |
| Jan 13, 2025 | $11.78 | $11.36 | $0.42 | 4,020.0 | -3.32% |
| Jan 10, 2025 | $12.23 | $11.75 | $0.48 | 10,235.0 | -2.08% |
| Jan 08, 2025 | $12.57 | $11.94 | $0.63 | 16,434.0 | -0.58% |
| Jan 07, 2025 | $12.16 | $11.93 | $0.23 | 8,743.0 | +0.58% |
Astronova Inc Stock (ALOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Astronova Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Astronova Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Astronova Inc Stock (ALOT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $11.36 | $11.14 | $0.2154 | 5,233.0 | -3.79% |
| Jan, 2025 | $13.38 | $11.00 | $2.38 | 167,107.0 | -3.41% |
Astronova Inc Stock (ALOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.24 | $11.90 | $5.34 | 755,834.0 | -20.10% |
| Nov, 2024 | $15.37 | $11.82 | $3.54 | 139,511.0 | +21.41% |
| Oct, 2024 | $14.78 | $12.66 | $2.12 | 245,465.0 | -5.94% |
| Sep, 2024 | $15.00 | $12.54 | $2.46 | 348,787.0 | -9.60% |
| Aug, 2024 | $15.82 | $13.47 | $2.35 | 239,962.0 | -5.88% |
| Jul, 2024 | $16.26 | $13.74 | $2.52 | 215,208.0 | +2.46% |
| Jun, 2024 | $18.25 | $13.31 | $4.94 | 410,307.0 | -13.79% |
| May, 2024 | $18.00 | $16.91 | $1.09 | 192,078.0 | +3.71% |
| Apr, 2024 | $18.00 | $16.04 | $1.96 | 260,184.0 | -3.09% |
| Mar, 2024 | $18.00 | $16.05 | $1.95 | 262,526.0 | +1.37% |
| Feb, 2024 | $18.00 | $16.80 | $1.20 | 206,051.0 | -0.28% |
| Jan, 2024 | $18.83 | $16.02 | $2.81 | 265,945.0 | +8.43% |
Astronova Inc Stock (ALOT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.84 | $14.00 | $2.84 | 306,148.0 | +15.73% |
| Nov, 2023 | $14.50 | $13.37 | $1.13 | 73,519.0 | +3.46% |
| Oct, 2023 | $13.96 | $11.79 | $2.18 | 102,945.0 | +8.64% |
| Sep, 2023 | $15.22 | $11.99 | $3.23 | 187,661.0 | -15.54% |
| Aug, 2023 | $15.07 | $13.51 | $1.56 | 170,699.0 | +4.01% |
| Jul, 2023 | $14.93 | $13.79 | $1.14 | 113,947.0 | -1.86% |
| Jun, 2023 | $17.21 | $14.06 | $3.15 | 207,677.0 | -9.09% |
| May, 2023 | $15.95 | $13.78 | $2.17 | 190,168.0 | +8.43% |
| Apr, 2023 | $15.56 | $12.50 | $3.06 | 287,567.0 | +5.03% |
| Mar, 2023 | $14.59 | $11.63 | $2.96 | 306,865.0 | +12.40% |
| Feb, 2023 | $13.50 | $12.08 | $1.42 | 103,189.0 | -5.96% |
| Jan, 2023 | $14.67 | $12.24 | $2.43 | 134,210.0 | +3.35% |
0.94%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):