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
2019-08-21 22.91 22.91 22.39 22.39 324
2019-08-20 22.68 22.97 22.68 22.90 575
2019-08-19 22.88 23.09 22.65 22.91 1,225
2019-08-16 22.535 22.56 22.22 22.22 214
2019-08-15 22.57 22.65 22.52 22.65 351
2019-08-14 21.77 22.82 21.77 22.82 748
2019-08-13 22.06 22.06 21.76 21.91 477
2019-08-12 22.03 22.03 21.40 21.79 465
2019-08-09 22.20 22.20 21.76 21.79 157
2019-08-08 22.02 22.42 22.02 22.22 265
2019-08-07 21.57 22.44 21.57 22.09 951
2019-08-06 21.75 21.75 21.535 21.535 556
2019-08-05 22.89 22.89 21.93 21.93 236
2019-08-02 23.85 23.85 23.23 23.23 341
2019-08-01 24.39 24.46 23.81 23.81 1,321
2019-07-31 24.04 24.51 23.86 24.38 1,908
2019-07-30 23.51 24.45 23.51 24.22 1,861
2019-07-29 23.82 23.82 23.15 23.30 6,055
2019-07-26 23.89 23.99 23.66 23.99 838
2019-07-25 24.09 24.36 23.94 23.94 1,457
2019-07-24 24.19 24.54 24.07 24.24 2,132
2019-07-23 23.78 24.09 23.43 24.09 2,086
2019-07-22 24.28 24.54 23.72 23.82 2,163
2019-07-19 24.54 24.68 24.34 24.40 1,175
2019-07-18 24.83 24.86 24.57 24.68 1,078
2019-07-17 25.24 25.24 24.57 24.57 887
2019-07-16 25.39 25.39 24.94 25.13 520
2019-07-15 24.905 25.34 24.71 25.00 1,065
2019-07-12 25.28 25.28 24.68 24.99 1,457
2019-07-11 25.58 25.58 24.98 25.13 3,225

» More Astro-med Stock Price History

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