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
2019-06-19 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.