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
2019-02-21 19.79 19.79 19.40 19.47 541
2019-02-19 19.79 19.79 19.79 19.79 204
2019-02-15 19.86 20.15 19.86 20.15 250
2019-02-14 20.19 20.19 20.19 20.19 51
2019-02-13 20.03 20.05 19.60 19.90 441
2019-02-12 20.15 20.30 19.83 20.29 600
2019-02-11 20.12 20.22 20.12 20.185 591
2019-02-08 20.42 20.42 20.13 20.13 462
2019-02-07 20.78 20.78 20.33 20.46 1,332
2019-02-05 20.36 20.36 20.36 20.36 2
2019-01-30 20.00 20.00 20.00 20.00 58
2019-01-28 19.80 19.80 19.80 19.80 82
2019-01-25 19.81 19.81 19.75 19.75 201
2019-01-24 19.43 19.75 19.43 19.74 4,705
2019-01-23 19.60 19.60 19.60 19.60 89
2019-01-22 19.59 19.65 19.59 19.65 102
2019-01-18 19.85 20.14 19.46 19.46 400
2019-01-17 19.38 19.38 19.38 19.38 200
2019-01-16 19.59 19.59 19.59 19.59 50
2019-01-15 20.00 20.00 19.14 19.14 219
2019-01-14 19.72 20.05 19.72 20.05 200
2019-01-10 19.47 19.49 19.45 19.49 372
2019-01-09 19.54 19.54 19.54 19.54 59
2019-01-08 19.73 19.73 19.73 19.73 100
2019-01-07 19.25 19.25 19.25 19.25 100
2019-01-04 18.45 18.45 18.45 18.45 150
2019-01-03 18.80 18.80 18.33 18.33 103
2018-12-31 18.25 18.405 18.25 18.405 510
2018-12-27 17.50 17.50 17.50 17.50 400
2018-12-26 18.26 18.26 18.26 18.26 100

» More Astro-med Stock Price History

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