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
2018-12-13 19.50 19.50 19.50 19.50 100
2018-12-11 19.05 19.14 18.90 18.90 2,402
2018-12-10 18.53 18.53 18.53 18.53 46
2018-12-07 19.58 19.58 19.25 19.25 148
2018-12-06 19.65 19.70 19.65 19.70 13
2018-12-04 20.00 20.00 20.00 20.00 206
2018-11-30 19.50 19.50 19.50 19.50 46
2018-11-27 19.57 19.57 19.57 19.57 100
2018-11-26 19.56 19.56 19.56 19.56 100
2018-11-21 19.49 19.89 19.49 19.89 300
2018-11-19 18.50 18.50 18.50 18.50 79
2018-11-15 18.86 18.86 18.86 18.86 47
2018-11-14 18.50 18.52 18.50 18.50 1,244
2018-11-13 18.50 18.50 18.50 18.50 100
2018-11-12 19.48 19.48 19.24 19.39 54
2018-11-09 19.45 19.93 19.20 19.55 208
2018-11-08 19.86 19.90 19.57 19.78 266
2018-11-07 19.52 19.52 19.52 19.52 100
2018-11-06 19.55 19.55 19.16 19.16 548
2018-10-31 19.89 19.89 19.89 19.89 161
2018-10-30 19.08 19.25 19.00 19.25 800
2018-10-25 19.81 19.81 19.73 19.73 200
2018-10-24 19.15 20.30 19.15 20.30 305
2018-10-23 17.79 18.79 17.79 18.76 500
2018-10-22 19.35 19.35 19.35 19.35 100
2018-10-19 18.99 18.99 18.99 18.99 100
2018-10-16 20.35 20.35 19.95 20.25 700
2018-10-15 20.31 20.31 20.31 20.31 19
2018-10-12 20.64 20.64 20.64 20.64 255
2018-10-10 20.90 21.00 20.90 21.00 770

» More Astro-med Stock Price History

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