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
2018-09-18 22.00 22.05 22.00 22.05 667
2018-09-17 22.10 22.10 22.10 22.10 100
2018-09-14 22.30 22.65 22.30 22.65 400
2018-09-13 21.95 21.95 21.95 21.95 6
2018-09-12 20.60 22.25 20.60 22.25 1,108
2018-09-11 23.20 23.20 23.15 23.15 120
2018-09-07 22.85 22.85 22.85 22.85 900
2018-09-06 23.00 23.20 23.00 23.20 750
2018-09-05 22.95 23.65 22.90 23.60 3,405
2018-09-04 22.40 23.40 22.25 23.35 211
2018-08-31 21.50 22.30 21.00 22.30 1,000
2018-08-30 22.20 22.20 22.20 22.20 2,200
2018-08-29 21.60 22.10 21.60 22.10 300
2018-08-28 21.25 21.35 21.15 21.35 670
2018-08-27 21.50 21.50 21.35 21.35 600
2018-08-24 21.35 21.35 21.35 21.35 195
2018-08-23 20.925 20.925 20.925 20.925 200
2018-08-22 19.25 19.75 19.25 19.75 2,600
2018-08-20 18.00 18.00 18.00 18.00 2
2018-08-13 17.75 17.85 17.75 17.85 200
2018-08-10 17.80 17.80 17.80 17.80 200
2018-08-09 18.25 18.25 18.25 18.25 3
2018-08-06 18.10 18.10 18.10 18.10 5
2018-08-03 18.40 18.40 18.25 18.25 2,070
2018-08-02 18.15 18.15 18.15 18.15 100
2018-08-01 18.20 18.20 18.15 18.15 123
2018-07-27 18.30 18.30 18.30 18.30 100
2018-07-25 19.00 19.00 19.00 19.00 600
2018-07-24 18.55 18.80 18.55 18.80 300
2018-07-23 18.55 18.55 18.55 18.55 600

» More Astro-med Stock Price History

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