AstroNova Stock Price History, ALOT Historical Prices

Add to My Stocks
$13.8 $0 (0%) ALOT stock closing price Aug 23, 2017 (Closing)

We provide 10 years stock price history for free. You can download AstroNova stock price data here. Daily open, high, low, and end of day closing price for the company, along with AstroNova price earnings ratio, and the price to sales ratio are available in this historical stock price data. The AstroNova stock price history chart shows that the stock price was at a low of 4.6 on 26 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2313.9013.9013.4413.80155828.161.04
2017-08-2213.8013.8013.8013.80755728.161.04
2017-08-2113.7013.9013.7013.851172828.271.05
2017-08-1813.7013.8013.7013.70484427.961.04
2017-08-1713.6013.7013.6013.65617527.861.03
2017-08-1613.7513.8013.7013.702228727.961.04
2017-08-1513.8113.8113.7513.801662128.161.04
2017-08-1413.7513.9013.7013.801231628.161.04
2017-08-1113.8013.8513.8013.80284528.161.04
2017-08-1013.3014.0013.2013.953736528.471.06
2017-08-0913.7213.7713.7013.70266727.961.04
2017-08-0813.6513.8513.6513.85273928.271.05
2017-08-0714.0514.0513.6513.652674827.861.03
2017-08-0413.8013.9013.6513.9079428.371.05
2017-08-0213.8013.8513.7513.85190728.271.05
2017-08-0113.7513.8013.7313.7378728.011.04
2017-07-3113.8014.0513.7013.80578828.161.04
2017-07-2813.8514.1513.8514.05119128.671.06
2017-07-2713.9514.0513.8513.85943828.271.05
2017-07-2613.7014.1013.7014.003166928.571.06
2017-07-2514.1014.1013.6513.651065327.861.03
2017-07-2414.0514.0513.8213.90144128.371.05
2017-07-2114.0014.0014.0014.0025828.571.06
2017-07-2013.7314.1013.7313.95448328.471.06
2017-07-1913.8313.8313.8313.8389328.211.05
2017-07-1813.7013.8513.6513.701615227.961.04
2017-07-1713.7513.9513.6513.70734427.961.04
2017-07-1413.8514.1013.7313.901312728.371.05
2017-07-1313.9513.9513.4313.90682928.371.05
2017-07-1213.4314.0513.4014.051347528.671.06
2017-07-1113.3513.3513.2013.20684526.941.00
2017-07-1013.1513.3513.0513.254085227.041.00
2017-07-0712.9313.3512.9013.251439627.041.00
2017-07-0613.0713.1513.0013.05771926.630.99
2017-07-0513.1013.1512.8513.152924926.841.00
2017-07-0312.9013.0012.6913.001001626.530.98
2017-06-3012.9513.3512.8012.901210226.330.98
2017-06-2913.2013.2012.8012.90569926.330.98
2017-06-2812.8513.4512.8513.153575926.841.00
2017-06-2713.1013.2012.7313.201810026.941.00
2017-06-2613.3513.4012.8513.25928527.041.00
2017-06-2313.5513.5512.8013.353332927.251.01
2017-06-2213.5013.5012.9513.30918327.141.01
2017-06-2113.5513.5513.4013.451959127.451.02
2017-06-2013.5513.7013.4013.451038227.451.02
2017-06-1913.5013.5513.2013.355309427.251.01
2017-06-1613.8013.8013.3513.40944027.351.01
2017-06-1513.8013.8013.5013.60535627.761.03
2017-06-1413.7513.8013.6013.60647627.761.03
2017-06-1313.7513.9513.7513.80296828.161.04
2017-06-1213.9514.0513.7513.80942428.161.04
2017-06-0914.0014.0014.0014.00136728.571.06
2017-06-0813.9014.1513.8513.85569328.271.05
2017-06-0714.1514.1513.7513.85579228.271.05
2017-06-0614.1014.1513.8014.00255028.571.06
2017-06-0514.2014.2014.0514.08327228.721.07
2017-06-0214.1514.2014.0014.002181828.571.06
2017-06-0113.8014.1513.8014.00541528.571.06
2017-05-3113.9013.9513.8013.95488828.471.06
2017-05-3014.0014.2013.7513.75134228.061.04
2017-05-2613.9514.2013.9514.002526628.571.06
2017-05-2514.1514.2514.0014.00245928.571.06
2017-05-2414.2514.2514.0514.202597228.981.08
2017-05-2314.2314.3514.1714.25266929.081.08
2017-05-2213.9814.5513.6514.289940229.131.08
2017-05-1914.0014.1013.7014.101025928.781.07
2017-05-1813.4614.1013.2514.00886428.571.06
2017-05-1714.3014.3013.6013.902855728.371.05
2017-05-1614.2814.2814.0014.007282125.001.06
2017-05-1515.0015.0014.7014.70134126.251.11
2017-05-1215.1015.1314.8015.00443126.791.14
2017-05-1114.9014.9014.9014.9021626.611.13
2017-05-1015.0015.1014.5014.902403126.611.13
2017-05-090.000.000.0015.00112N/AN/A
2017-05-0815.0015.1014.9615.00297426.791.14
2017-05-0514.9514.9514.5514.85152726.521.13
2017-05-0414.9515.1014.6114.951163226.701.13
2017-05-0314.8515.0014.8514.95332926.701.13
2017-05-0214.9514.9514.5514.55203325.981.10
2017-05-0114.9515.1514.9014.9510218926.701.13
2017-04-2815.0015.0014.2014.802949026.431.12
2017-04-2715.0515.1015.0015.00623126.791.14
2017-04-2615.1015.1014.9015.002965626.791.14
2017-04-2515.4015.4015.1515.25153327.231.16
2017-04-2414.7515.4514.7515.359845527.411.16
2017-04-2114.6215.1514.6215.001155526.791.14
2017-04-2014.8514.9514.8014.80201026.431.12
2017-04-1914.8515.0514.5514.952031426.701.13
2017-04-1815.2015.2014.6514.80371926.431.12
Get more Data

AstroNova Stock Chart

View ALOT PE ratio, PS ratio stocks charts and compare with peers.
ALOT Chart
Note: Compare AstroNova stock price history with the index and industry peers.

AstroNova Historical Prices: Past 5 years

Max Stock Price 16.5 Dec 30,2014
Min Stock Price 7.85 Aug 30,2012
Avg Stock Price 13.09

AstroNova Historical PE ratio: Past 5 years

Max PE Ratio 33.66 Mar 19,2014
Min PE Ratio 6.51 Mar 26,2013
Avg PE Ratio 20.29

AstroNova Historical PS ratio: Past 5 years

Max PS Ratio 1.6 Mar 18,2014
Min PS Ratio 0.75 Aug 29,2012
Avg PS Ratio 1.17

ALOT Industry Peers

Company Price Change (%)
Veritone Inc (VERI)11.370.38 (3.23%)
Shotspotter Inc (SSTI)11.770.35 (2.89%)
Zebra Technologies (ZBRA)102.930.36 (0.35%)
Transact Technologies (TACT)10.430.18 (1.76%)
Coupon Express (CPXP)00 (0%)
Danaher (DHR)81.820.7 (0.85%)
Honeywell (HON)136.410.49 (0.36%)

AstroNova historical quotes helps an investor analyze a company's history and do AstroNova stock analysis . The price movement is easily depicted in the AstroNova stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 13.8 and 7557 shares of ALOT were traded on 22 Aug, 2017. The company's P/S ratio was at a high of 1.6 on 18 Mar, 2014 according to our AstroNova stock market history data. .