ASTRO-MED Historical Stock Price

Below is the stock price history for Astro-med ALOT. Data is recorded each day for the historical open, high, low, close and volume. The Astro-med stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Astro-med Historical Stock Price

DateOpenHighLowCloseVolume
2020-06-05 7.07 7.34 6.61 6.91 3,095
2020-06-04 6.59 6.64 6.36 6.52 1,310
2020-06-03 6.42 6.71 6.42 6.52 7,131
2020-06-02 6.48 6.49 6.19 6.34 554
2020-06-01 6.38 6.67 6.38 6.65 574
2020-05-29 6.43 6.64 6.39 6.50 1,267
2020-05-28 6.52 6.68 6.52 6.55 760
2020-05-27 6.49 6.49 6.18 6.33 3,090
2020-05-26 6.42 6.47 6.25 6.26 1,308
2020-05-22 6.13 6.26 6.13 6.15 1,256
2020-05-21 6.22 6.22 6.15 6.21 79
2020-05-20 5.95 6.155 5.95 6.08 953
2020-05-19 5.91 6.05 5.75 5.87 17,011
2020-05-18 6.13 6.34 6.125 6.31 3,124
2020-05-15 6.03 6.03 5.78 5.78 345
2020-05-14 5.64 6.09 5.60 5.97 4,087
2020-05-13 6.25 6.58 5.97 5.97 1,150
2020-05-12 6.69 6.69 6.37 6.52 3,031
2020-05-11 6.73 7.11 6.70 6.96 1,342
2020-05-08 7.00 7.00 6.86 6.86 702
2020-05-07 6.59 6.71 6.41 6.57 1,783
2020-05-06 6.50 6.55 6.30 6.50 1,056
2020-05-05 7.09 7.09 6.51 6.70 1,632
2020-05-04 6.66 6.99 6.49 6.99 1,118
2020-05-01 7.06 7.13 6.35 6.83 1,488
2020-04-30 6.97 7.29 6.60 7.23 1,707
2020-04-29 6.59 7.44 6.55 7.23 3,175
2020-04-28 6.50 6.635 6.22 6.33 585
2020-04-27 6.05 6.23 6.00 6.23 682
2020-04-24 5.41 5.80 5.41 5.80 451

» More Astro-med Stock Price History

To see other companies like Astro-med (ALOT), view our stock market today for news, and other data.