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 |
| 2019-06-19 | 26.22 | 26.22 | 25.87 | 25.99 | 1,000 |
| 2019-06-18 | 25.17 | 25.62 | 25.17 | 25.25 | 2,567 |
| 2019-06-17 | 25.65 | 25.65 | 24.63 | 24.63 | 1,320 |
| 2019-06-14 | 25.66 | 25.95 | 25.60 | 25.95 | 874 |
| 2019-06-13 | 25.99 | 26.09 | 25.90 | 26.05 | 838 |
| 2019-06-12 | 25.66 | 26.00 | 25.66 | 25.96 | 2,684 |
| 2019-06-11 | 25.00 | 25.34 | 24.45 | 25.34 | 2,751 |
| 2019-06-10 | 26.00 | 26.00 | 25.15 | 25.36 | 1,607 |
| 2019-06-07 | 26.05 | 26.205 | 25.87 | 26.00 | 1,301 |
| 2019-06-06 | 26.145 | 26.145 | 25.99 | 25.99 | 400 |
| 2019-06-05 | 26.18 | 26.53 | 25.86 | 26.01 | 2,753 |
| 2019-06-04 | 26.44 | 26.44 | 25.86 | 25.975 | 3,649 |
| 2019-06-03 | 26.40 | 26.50 | 26.00 | 26.00 | 4,399 |
| 2019-05-31 | 25.95 | 25.95 | 25.15 | 25.58 | 251 |
| 2019-05-30 | 26.34 | 26.47 | 26.16 | 26.16 | 292 |
| 2019-05-29 | 26.07 | 26.14 | 25.95 | 26.14 | 502 |
| 2019-05-28 | 26.25 | 26.625 | 26.01 | 26.34 | 1,240 |
| 2019-05-24 | 25.86 | 26.115 | 25.80 | 26.115 | 392 |
| 2019-05-23 | 25.79 | 25.95 | 25.79 | 25.91 | 234 |
| 2019-05-22 | 26.25 | 26.28 | 26.25 | 26.28 | 220 |
| 2019-05-21 | 26.26 | 26.44 | 26.26 | 26.37 | 289 |
| 2019-05-20 | 26.22 | 26.45 | 26.22 | 26.32 | 120 |
| 2019-05-17 | 26.45 | 26.60 | 26.12 | 26.47 | 830 |
| 2019-05-16 | 26.22 | 26.58 | 26.01 | 26.01 | 476 |
| 2019-05-15 | 27.36 | 27.36 | 26.47 | 26.47 | 900 |
| 2019-05-14 | 25.40 | 26.50 | 25.40 | 26.27 | 883 |
| 2019-05-13 | 25.34 | 25.40 | 25.34 | 25.40 | 300 |
| 2019-05-10 | 25.40 | 25.40 | 25.28 | 25.30 | 267 |
| 2019-05-09 | 24.71 | 25.32 | 24.71 | 25.32 | 783 |
| 2019-05-08 | 25.19 | 25.19 | 24.86 | 24.86 | 714 |
» More Astro-med Stock Price History
To see other companies like Astro-med (ALOT), view our stock market today for news, and other data.
