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

Date	Open	High	Low	Close	Volume
2018-06-19	18.65	18.65	18.30	18.30	300
2018-06-18	19.10	19.10	18.35	18.35	1,384
2018-06-15	18.90	19.00	18.70	18.90	1,501
2018-06-14	19.70	19.70	19.70	19.70	200
2018-06-13	18.60	18.95	18.60	18.95	200
2018-06-12	18.05	18.05	18.00	18.05	1,300
2018-06-11	18.00	18.00	18.00	18.00	2,250
2018-06-08	18.15	18.15	18.15	18.15	17
2018-06-06	17.775	17.775	17.775	17.775	300
2018-06-05	17.75	17.85	17.675	17.85	501
2018-06-04	19.10	19.10	19.10	19.10	100
2018-06-01	19.00	19.10	19.00	19.00	228
2018-05-29	19.40	19.40	19.40	19.40	1
2018-05-25	19.875	19.875	19.875	19.875	100
2018-05-24	19.90	19.90	19.70	19.70	800
2018-05-23	19.60	19.60	19.60	19.60	100
2018-05-21	19.50	19.50	19.50	19.50	100
2018-05-17	19.60	19.60	19.60	19.60	200
2018-05-16	19.50	19.50	19.45	19.45	110
2018-05-15	19.15	19.40	19.15	19.40	160
2018-05-14	19.60	19.60	19.60	19.60	200
2018-05-10	19.30	19.30	19.30	19.30	200
2018-05-09	19.00	19.00	19.00	19.00	4,000
2018-05-02	18.00	18.10	18.00	18.10	600
2018-05-01	18.15	18.15	18.15	18.15	180
2018-04-27	17.50	17.50	17.40	17.50	375
2018-04-26	17.60	18.05	17.55	18.05	469
2018-04-24	17.50	17.50	17.50	17.50	200
2018-04-23	17.825	18.25	17.60	17.60	2,200
2018-04-19	17.85	17.85	17.75	17.75	160

» More Astro-med Stock Price History

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