AstroNova Stock Price History, ALOT Historical Prices

Add to My Stocks
$13.33 $0.08 (0.6%) ALOT stock closing price Feb 16, 2018 (Closing)

AstroNova stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 $9.24 on Mar 26, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 13.15 13.4 13.15 13.33 17,356 27.2 0.84
2018-02-15 13.52 13.61 13.25 13.25 39,092 27.04 0.84
2018-02-14 13.35 13.45 13.35 13.45 424 27.45 0.85
2018-02-13 13.35 13.35 13.2 13.35 3,294 27.25 0.84
2018-02-12 13.55 13.6 12.85 13.35 25,351 27.25 0.84
2018-02-09 12.7 13.6 12.7 13.6 9,001 27.76 0.86
2018-02-08 12.75 13 12.55 12.95 27,769 26.43 0.82
2018-02-07 12.85 13.05 12.85 12.95 24,426 26.43 0.82
2018-02-06 12.9 13.3 12.9 13 6,925 26.53 0.82
2018-02-05 13.05 13.1 12.85 12.85 4,845 26.22 0.81
2018-02-02 13.2 13.45 13.12 13.25 11,398 27.04 0.84
2018-02-01 13.6 13.6 13.33 13.4 6,998 27.35 0.85
2018-01-31 13.8 13.8 13.5 13.5 4,253 27.55 0.85
2018-01-30 13.71 13.9 13.71 13.85 4,841 28.27 0.88
2018-01-29 13.75 13.9 13.75 13.8 12,295 28.16 0.87
2018-01-26 13.8 13.85 13.75 13.85 1,128 28.27 0.88
2018-01-25 13.8 13.8 13.75 13.8 41,004 28.16 0.87
2018-01-24 13.85 13.92 13.8 13.8 57,318 28.16 0.87
2018-01-23 13.75 14.05 13.75 13.85 15,220 28.27 0.88
2018-01-22 13.88 13.97 13.8 13.8 19,428 28.16 0.87
2018-01-19 14 14 13.85 13.95 5,667 28.47 0.88
2018-01-18 13.95 13.95 13.8 13.9 27,535 28.37 0.88
2018-01-17 14.3 14.3 13.8 13.85 2,732 28.27 0.88
2018-01-16 13.9 14.01 13.5 14 7,812 28.57 0.89
2018-01-12 13.85 13.95 13.75 13.9 9,172 28.37 0.88
2018-01-11 13.55 13.8 13.55 13.8 293 28.16 0.87
2018-01-10 13.7 13.7 13.35 13.35 18,528 27.25 0.84
2018-01-09 13.5 13.86 13.2 13.6 21,163 27.76 0.86
2018-01-08 13.65 13.8 13.59 13.59 3,412 27.74 0.86
2018-01-05 13.75 14 13.7 14 4,778 28.57 0.89
2018-01-04 13.87 13.92 13.87 13.92 1,908 28.41 0.88
2018-01-03 14.1 14.1 13.75 13.75 1,157 28.06 0.87
2018-01-02 13.9 14.1 13.85 13.85 814 28.27 0.88
2017-12-29 14 14.05 13.85 13.85 1,713 28.27 0.88
2017-12-28 13.93 14.22 13.85 14.22 2,723 29.02 0.9
2017-12-27 13.93 14.1 13.88 14.1 1,826 28.78 0.89
2017-12-26 13.74 14.08 13.69 13.9 5,050 28.37 0.88
2017-12-22 14.2 14.2 13.75 13.95 8,601 28.47 0.88
2017-12-21 13.9 14.1 13.9 14.05 12,427 28.67 0.89
2017-12-20 14.2 14.2 14 14 348 28.57 0.89
2017-12-19 14.24 14.24 14.24 14.24 705 29.06 0.9
2017-12-18 13.85 14.38 13.85 14.13 16,929 28.83 0.89
2017-12-15 13.95 14 13.2 13.75 4,830 28.06 0.87
2017-12-14 14.5 14.5 14.45 14.46 5,860 29.5 0.91
2017-12-13 14.5 14.5 14.47 14.5 14,930 29.59 0.92
2017-12-12 14.35 14.55 14.35 14.4 12,414 29.39 0.91
2017-12-11 14.15 14.34 14.1 14.2 10,934 28.98 0.9
2017-12-08 13.9 14.55 13.9 14.35 10,500 29.29 0.91
2017-12-07 13.9 14.35 13.61 14.35 12,816 29.29 0.91
2017-12-05 14.2 14.45 13.93 14.45 1,243 29.49 0.91
2017-12-04 14.5 14.5 13.75 14.05 12,628 28.67 0.89
2017-12-01 14.29 14.55 14.24 14.55 11,302 29.69 0.92
2017-11-30 13.79 15 13.75 14.61 23,031 29.81 0.92
2017-11-29 13.95 14 13.55 13.72 5,384 28.01 0.87
2017-11-28 13.73 14 13.73 13.9 29,724 28.37 0.88
2017-11-27 13.87 13.87 13.5 13.67 11,449 27.89 0.86
2017-11-24 14 14 13.73 13.9 4,193 28.37 0.88
2017-11-23 0 0 0 13.7 0 - -
2017-11-22 12.5 14.1 12.5 13.7 94,741 31.86 0.91
2017-11-21 12.3 12.3 12.2 12.3 11,547 28.61 0.82
2017-11-20 11.96 12.35 11.96 12.3 5,477 28.61 0.82
2017-11-17 12.12 12.4 12.12 12.25 2,231 28.49 0.82
2017-11-16 12.4 12.45 12.3 12.45 751 28.95 0.83
2017-11-15 12.4 12.4 12.4 12.4 763 28.84 0.83
2017-11-14 12.3 12.45 12.05 12.45 1,100 28.95 0.83
2017-11-13 12.1 12.5 12.1 12.2 3,713 28.37 0.81
2017-11-10 12.25 12.35 12.1 12.2 3,307 28.37 0.81
2017-11-09 12.05 12.6 12.05 12.1 6,262 28.14 0.81
2017-11-08 12.3 12.3 12.09 12.25 4,042 28.49 0.82
2017-11-07 12.55 12.55 12.45 12.45 4,602 28.95 0.83
2017-11-06 12.5 12.5 12.45 12.45 7,989 28.95 0.83
2017-11-03 12.7 12.7 12.45 12.45 9,003 28.95 0.83
2017-11-02 12.35 12.5 12.3 12.5 710 29.07 0.83
2017-11-01 12.57 12.65 12.4 12.65 27,753 29.42 0.84
2017-10-31 0 0 0 12.6 15 - -
2017-10-30 12.65 12.7 12.55 12.6 24,919 29.3 0.84
2017-10-27 12.5 12.8 12.5 12.7 25,311 29.54 0.85
2017-10-26 12.5 12.7 12.36 12.65 18,841 29.42 0.84
2017-10-25 12.19 12.5 12.11 12.4 7,924 28.84 0.83
2017-10-24 12.4 12.5 12.4 12.5 5,656 29.07 0.83
2017-10-23 11.9 12.4 11.85 12.35 6,356 28.72 0.82
2017-10-20 12.19 12.24 11.95 12.24 15,178 28.47 0.82
2017-10-19 11 12.65 11 12.3 1,252 28.61 0.82
2017-10-18 12.4 12.5 12.4 12.4 4,078 28.84 0.83
2017-10-17 12.42 12.64 12.4 12.5 31,109 29.07 0.83
2017-10-16 12.85 12.9 12.5 12.5 3,730 29.07 0.83
2017-10-13 12.9 12.9 12.75 12.75 627 29.65 0.85
2017-10-12 12.85 12.95 12.83 12.85 55,010 29.88 0.86
2017-10-11 12.85 13 12.85 12.85 18,366 29.88 0.86
Get more Data

AstroNova Stock History 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 Stock Price History: Past 5 years

Max Stock Price16.5Dec 30,2014
Min Stock Price9.24Mar 26,2013
Avg Stock Price13.5

AstroNova Historical PE ratio: Past 5 years

Max PE Ratio33.66Mar 19,2014
Min PE Ratio6.51Mar 26,2013
Avg PE Ratio21.37

AstroNova Historical PS ratio: Past 5 years

Max PS Ratio1.6Mar 18,2014
Min PS Ratio0.81Nov 09,2017
Avg PS Ratio1.16

ALOT Industry Peers

Company Price Change (%)
Reliq Hlth Tec (RQHTF)1.770.24 (15.69%)
Everspin Tech (MRAM)7.670.12 (1.54%)
Danaher (DHR)97.540.07 (0.07%)
Honeywell (HON)154.030.61 (0.4%)
Socket Mobile (SCKT)3.810.3 (7.3%)
Danaher (DHR)97.540.07 (0.07%)
National Instruments (NATI)49.490.05 (0.1%)

AstroNova share price history helps an investor analyze a company's history and do AstroNova stock analysis . AstroNova stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. ALOT stock saw a high of $13.4, and a low of $13.15 on last trading day. Looking at AstroNova stock history data, the P/S ratio was at a low of 0.81 on Nov 09, 2017.