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
2019-04-24 25.55 25.88 25.55 25.715 1,238
2019-04-23 25.65 25.89 25.59 25.89 162
2019-04-22 25.49 25.88 25.49 25.68 437
2019-04-18 25.76 25.76 25.75 25.75 200
2019-04-16 25.45 25.49 25.42 25.42 344
2019-04-15 25.19 25.19 24.83 24.83 300
2019-04-12 24.51 25.43 24.51 24.94 1,967
2019-04-11 24.62 24.815 24.62 24.815 293
2019-04-10 24.42 24.65 24.42 24.65 200
2019-04-09 24.58 24.58 24.02 24.58 666
2019-04-08 24.10 24.115 24.045 24.115 1,405
2019-04-05 24.02 24.34 24.02 24.10 400
2019-04-04 24.55 24.55 23.45 23.59 802
2019-04-03 23.00 23.755 23.00 23.36 2,473
2019-04-02 21.07 21.15 21.07 21.15 123
2019-04-01 20.88 21.64 20.75 21.57 653
2019-03-29 20.32 20.57 20.32 20.57 57
2019-03-28 19.65 19.65 19.42 19.42 469
2019-03-27 19.56 19.61 19.40 19.61 479
2019-03-26 19.87 19.93 19.87 19.90 79
2019-03-25 19.79 20.00 19.79 19.85 160
2019-03-22 19.90 20.14 19.70 19.70 324
2019-03-21 19.40 19.40 19.40 19.40 100
2019-03-19 19.80 19.80 19.80 19.80 184
2019-03-18 19.59 19.86 19.59 19.86 102
2019-03-14 19.57 19.57 19.57 19.57 661
2019-03-13 18.73 18.73 17.68 17.68 696
2019-03-12 17.81 17.95 17.81 17.95 346
2019-03-11 18.74 18.74 18.49 18.50 195
2019-03-07 18.22 18.40 18.22 18.28 943

» More Astro-med Stock Price History

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