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
2017-12-13 14.50 14.50 14.50 14.50 1,600
2017-12-12 14.50 14.50 14.50 14.50 400
2017-12-07 13.70 13.95 13.70 13.95 200
2017-12-04 14.20 14.20 13.85 13.85 397
2017-12-01 14.30 14.30 14.30 14.30 35
2017-11-30 14.70 14.80 14.70 14.75 605
2017-11-28 13.75 13.90 13.75 13.90 1,600
2017-11-27 13.60 13.60 13.60 13.60 100
2017-11-24 13.85 13.85 13.85 13.85 100
2017-11-22 13.50 13.90 13.35 13.80 3,109
2017-11-21 12.20 12.30 12.20 12.30 2,219
2017-11-20 12.30 12.30 12.30 12.30 200
2017-11-16 12.40 12.40 12.40 12.40 19
2017-11-15 12.40 12.40 12.40 12.40 100
2017-11-09 12.30 12.55 12.20 12.55 35
2017-11-08 12.25 12.25 12.25 12.25 200
2017-11-07 12.45 12.45 12.45 12.45 1,000
2017-11-06 12.45 12.45 12.45 12.45 52
2017-11-03 12.65 12.65 12.45 12.45 110
2017-11-02 12.50 12.50 12.50 12.50 143
2017-11-01 12.50 12.50 12.50 12.50 141
2017-10-30 12.65 12.65 12.65 12.65 100
2017-10-27 12.55 12.65 12.55 12.55 200
2017-10-25 12.20 12.20 12.20 12.20 100
2017-10-24 12.65 12.65 12.45 12.45 102
2017-10-23 12.25 12.35 12.25 12.35 200
2017-10-20 12.85 12.85 12.00 12.15 102
2017-10-19 12.50 12.50 12.50 12.50 97
2017-10-18 12.40 12.40 12.40 12.40 8
2017-10-17 12.40 12.40 12.40 12.40 100

» More Astro-med Stock Price History

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