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

Date	Open	High	Low	Close	Volume
2021-05-07	14.67	15.21	14.67	15.08	665
2021-05-05	16.00	16.00	16.00	16.00	200
2021-05-04	16.34	16.34	16.34	16.34	201
2021-04-30	15.10	15.10	14.75	14.75	2,245
2021-04-29	15.83	15.93	15.65	15.65	333
2021-04-28	15.92	15.92	15.65	15.81	498
2021-04-27	17.39	17.39	17.20	17.20	211
2021-04-26	18.00	18.00	17.90	17.90	302
2021-04-23	17.50	17.98	17.50	17.75	1,260
2021-04-22	17.29	17.42	17.28	17.42	807
2021-04-21	17.13	17.17	17.00	17.00	800
2021-04-20	17.63	17.63	17.00	17.43	891
2021-04-19	15.50	16.60	15.485	16.13	588
2021-04-16	14.40	14.40	14.40	14.40	1
2021-04-14	14.40	14.40	14.40	14.40	20
2021-04-12	14.51	14.51	14.50	14.50	700
2021-04-09	14.74	14.74	14.74	14.74	300
2021-04-08	14.37	14.37	14.06	14.30	1,021
2021-04-07	14.58	14.75	13.64	13.64	4,597
2021-04-06	13.99	14.07	13.99	14.01	612
2021-04-02	13.79	13.79	13.79	13.79	1,446
2021-04-01	13.92	14.04	13.60	13.60	1,226
2021-03-31	14.40	14.40	14.40	14.40	300
2021-03-30	14.10	14.10	13.71	13.71	127
2021-03-29	14.38	14.57	14.33	14.33	242
2021-03-26	14.245	14.245	14.235	14.235	2
2021-03-25	13.35	15.46	13.35	14.75	8,058
2021-03-24	12.81	12.95	12.74	12.86	720
2021-03-19	12.02	12.02	12.02	12.02	100
2021-03-18	11.995	11.995	11.995	11.995	300

» More Astro-med Stock Price History

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