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
2020-09-21 7.66 7.70 7.65 7.70 700
2020-09-18 8.00 8.00 7.76 7.76 288
2020-09-17 7.62 7.75 7.62 7.75 56
2020-09-16 7.58 7.58 7.45 7.45 435
2020-09-15 7.25 7.28 7.05 7.26 507
2020-09-14 7.25 7.41 7.25 7.35 1,091
2020-09-11 7.25 7.27 7.15 7.15 2,254
2020-09-10 7.25 7.25 7.10 7.10 1,726
2020-09-09 7.15 7.15 7.00 7.00 1,612
2020-09-08 6.84 6.86 6.63 6.63 1,843
2020-09-04 6.74 6.85 6.74 6.85 444
2020-09-03 6.85 6.85 6.745 6.745 351
2020-09-02 6.82 6.82 6.82 6.82 173
2020-09-01 6.90 6.90 6.85 6.85 268
2020-08-31 6.89 6.89 6.89 6.89 1
2020-08-27 7.02 7.02 6.85 6.85 335
2020-08-26 7.31 7.31 7.04 7.04 505
2020-08-25 7.45 7.50 7.40 7.48 423
2020-08-24 7.40 7.40 7.40 7.40 70
2020-08-21 7.49 7.50 7.40 7.41 325
2020-08-20 7.59 7.69 7.59 7.69 104
2020-08-19 7.76 7.76 7.76 7.76 45
2020-08-18 7.40 7.42 7.40 7.42 300
2020-08-17 7.52 7.52 7.52 7.52 7
2020-08-14 7.28 7.50 7.28 7.50 333
2020-08-13 7.32 7.50 7.32 7.50 27
2020-08-12 7.86 7.86 7.85 7.85 228
2020-08-11 7.22 7.49 7.22 7.49 400
2020-08-10 7.08 7.09 7.08 7.09 500
2020-08-07 6.98 7.11 6.98 7.11 150

» More Astro-med Stock Price History

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