AstroNova Stock Price History, ALOT Historical Prices

Add to My Stocks
$19 $0.2 (1.06%) ALOT stock closing price Jun 22, 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 $10.64 on Aug 28, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 18.71 19 18.7 19 22,215 35.85 1.07
2018-06-20 18.3 19.2 18.3 18.75 8,450 35.38 1.06
2018-06-19 18.7 19.3 17.67 18.25 15,932 34.43 1.03
2018-06-18 18.95 19.2 18.35 18.8 35,288 35.47 1.06
2018-06-15 19.9 19.95 18.65 18.95 72,976 35.76 1.07
2018-06-14 18.7 20 18.7 19.8 28,705 37.36 1.12
2018-06-13 18.25 19.48 18.25 19.2 46,091 36.23 1.08
2018-06-12 18.15 18.15 18 18.1 39,182 34.15 1.02
2018-06-11 18 18.15 18 18.15 87,736 37.81 1.08
2018-06-08 18.2 18.5 18.1 18.15 18,053 37.81 1.08
2018-06-07 18.3 18.65 18.1 18.39 25,547 38.3 1.09
2018-06-06 17.55 18.35 17.55 18.15 9,168 37.81 1.08
2018-06-05 18.5 18.5 17.5 17.65 77,373 36.77 1.05
2018-06-04 19.15 19.15 18.1 18.25 8,418 38.02 1.09
2018-06-01 18.9 19.4 18.8 19.15 18,855 39.9 1.14
2018-05-31 19.25 19.25 18.8 18.9 6,446 39.38 1.13
2018-05-30 19.65 19.65 19.25 19.3 6,694 40.21 1.15
2018-05-29 19.8 19.8 19.35 19.6 4,245 40.83 1.17
2018-05-25 19.44 19.88 19.44 19.75 4,865 41.15 1.18
2018-05-24 19.8 19.9 19.65 19.85 17,917 41.35 1.18
2018-05-23 19.15 19.8 19.15 19.7 17,025 41.04 1.17
2018-05-22 19.35 19.35 18.25 19.35 35,572 40.31 1.15
2018-05-21 19.74 19.74 19.15 19.5 4,170 40.63 1.16
2018-05-18 19.64 19.75 19.55 19.65 10,381 40.94 1.17
2018-05-17 19 19.9 19 19.55 16,057 40.73 1.16
2018-05-16 19.4 19.75 19.33 19.55 15,333 40.73 1.16
2018-05-15 19.55 19.55 18.95 19.5 12,580 40.63 1.16
2018-05-14 19.45 19.7 19.4 19.6 26,286 40.83 1.17
2018-05-11 19.15 19.45 19.15 19.45 5,276 40.52 1.16
2018-05-10 19.2 19.5 19.1 19.35 18,664 40.31 1.15
2018-05-09 18.95 19.25 18.85 19.2 33,559 40 1.14
2018-05-08 19 19 18.85 19 11,057 39.58 1.13
2018-05-07 18.75 19.25 18.7 18.91 17,076 39.4 1.13
2018-05-04 18.44 18.65 18.3 18.55 2,791 38.65 1.1
2018-05-03 18.25 18.5 18.19 18.35 10,089 38.23 1.09
2018-05-02 18.15 18.4 17.95 18.4 21,170 38.33 1.1
2018-05-01 17.95 18.25 17.85 18.05 9,326 37.6 1.07
2018-04-30 17.45 17.95 17.45 17.85 7,058 37.19 1.06
2018-04-27 16.83 17.85 16.8 17.55 11,993 36.56 1.04
2018-04-26 17.75 18.8 17.39 17.9 7,539 37.29 1.07
2018-04-25 17.65 17.95 17.5 17.6 4,105 36.67 1.05
2018-04-24 17.7 17.7 17.12 17.55 29,942 36.56 1.04
2018-04-23 17.85 18.4 17.5 17.55 103,823 36.56 1.04
2018-04-20 17.8 18.4 17.5 17.75 32,790 36.98 1.06
2018-04-19 17.65 17.85 17.65 17.7 6,017 36.88 1.05
2018-04-18 17.8 17.99 17.61 17.65 14,887 36.77 1.05
2018-04-17 17.85 18 17.64 17.85 28,997 37.19 1.06
2018-04-16 16.75 18.1 16.75 17.85 99,106 37.19 1.06
2018-04-13 16.55 17 16.55 16.95 91,831 35.31 1.01
2018-04-12 16.55 16.55 16.53 16.55 9,416 34.48 0.99
2018-04-11 16.4 16.6 16.35 16.5 35,157 34.38 0.98
2018-04-10 16.1 16.4 16.1 16.35 61,531 34.06 0.97
2018-04-09 16.1 16.15 15.55 16.1 17,795 33.54 0.96
2018-04-06 16.2 16.2 15.8 16.05 22,031 33.44 0.96
2018-04-05 16.15 16.2 16.05 16.1 30,246 33.54 0.96
2018-04-04 16 16.2 15.96 16.1 28,421 33.54 0.96
2018-04-03 15.75 16.15 15.55 15.95 43,904 33.23 0.95
2018-04-02 15.45 15.75 15.43 15.7 22,447 32.71 0.93
2018-03-30 0 0 0 15.5 0 - -
2018-03-29 15.65 15.75 15.45 15.5 20,975 32.29 0.92
2018-03-28 15.19 15.7 15.01 15.65 40,726 32.6 0.93
2018-03-27 15.23 15.89 15 15.1 176,676 31.46 0.9
2018-03-26 15.1 15.4 14.7 15.15 17,030 31.56 0.9
2018-03-23 15 15 14.56 15 19,540 31.25 0.89
2018-03-22 15.2 15.45 15 15 24,553 31.25 0.89
2018-03-21 15.05 15.7 15.05 15.5 57,288 32.29 0.92
2018-03-20 14.25 15.25 14.25 15 74,291 31.25 0.89
2018-03-19 14.1 14.38 13.76 14.25 19,175 29.69 0.85
2018-03-16 14.7 15 14.2 14.23 30,196 29.64 0.85
2018-03-15 14.75 15.05 14.5 14.65 27,328 30.52 0.87
2018-03-14 13.9 15 13.75 14.5 337,785 29.59 0.92
2018-03-13 13.45 13.45 13.3 13.45 4,667 27.45 0.85
2018-03-12 13.55 13.85 13.4 13.45 2,510 27.45 0.85
2018-03-09 13.55 13.85 13.55 13.75 1,129 28.06 0.87
2018-03-08 13.7 13.7 13.35 13.6 8,711 27.76 0.86
2018-03-07 13.6 13.68 13.3 13.3 8,932 27.14 0.84
2018-03-06 13.65 13.8 13.45 13.5 4,102 27.55 0.85
2018-03-05 13.52 13.8 13.5 13.53 15,438 27.6 0.86
2018-03-02 13.35 13.35 13.35 13.35 189 27.25 0.84
2018-03-01 13.35 13.35 13.3 13.3 1,048 27.14 0.84
2018-02-28 13.74 13.74 13.41 13.45 14,595 27.45 0.85
2018-02-27 13.65 13.7 13.6 13.7 2,398 27.96 0.87
2018-02-26 13.05 13.89 13.05 13.65 27,286 27.86 0.86
2018-02-23 13.15 13.45 13.15 13.3 4,422 27.14 0.84
2018-02-22 13.45 13.45 13.3 13.38 7,676 27.3 0.85
2018-02-21 13.45 13.59 13.4 13.45 9,553 27.45 0.85
2018-02-20 13.4 13.45 13.3 13.3 317 27.14 0.84
2018-02-19 0 0 0 13.33 0 - -
2018-02-16 13.15 13.4 13.15 13.33 17,356 27.2 0.84
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 Price19.85May 24,2018
Min Stock Price10.64Aug 28,2013
Avg Stock Price13.95

AstroNova Historical PE ratio: Past 5 years

Max PE Ratio41.35May 24,2018
Min PE Ratio8.51Aug 28,2013
Avg PE Ratio23.1

AstroNova Historical PS ratio: Past 5 years

Max PS Ratio1.6Mar 18,2014
Min PS Ratio0.81Nov 09,2017
Avg PS Ratio1.17

ALOT Industry Peers

Company Price Change (%)
Everspin Tech (MRAM)9.170.08 (0.86%)
Reliq Hlth Tec (RQHTF)1.430.1 (7.52%)
Danaher (DHR)99.31.39 (1.42%)
Honeywell (HON)1440.03 (0.02%)
Socket Mobile (SCKT)2.450.04 (1.66%)
Danaher (DHR)99.31.39 (1.42%)
National Instruments (NATI)42.950.38 (0.88%)

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 $19, and a low of $18.7 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.