MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALOT — AstroNova, Inc. Common Stock
NasdaqAstroNova, Inc. Common Stock
$28.99
+0.00(+0.00%)
- O
- 28.99
- H
- 29.00
- L
- 28.98
- V
- 249.49K
⏱️ End-of-day dataAs of Aug 26, 2026
Latest Close$28.99
Period Return+167.44%
Period High$29.00
Period Low$6.96
Avg Daily Volume45.5K
Total Trading Days365
ALOT — Historical OHLCV Price & Volume Table
Mar 14, 2025 — Aug 26, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | $28.99 | $29.00 | $28.98 | $28.99 | +$0.00 | +0.00% | 249,492 | $28.99 | $28.98 $29.00 |
| Aug 25, 2026 | $28.93 | $28.99 | $28.92 | $28.99 | +$0.08 | +0.28% | 127,980 | $28.97 | $28.92 $28.99 |
| Aug 24, 2026 | $28.92 | $28.94 | $28.90 | $28.91 | $-0.01 | -0.03% | 65,335 | $28.92 | $28.90 $28.94 |
| Aug 21, 2026 | $28.90 | $28.92 | $28.90 | $28.92 | +$0.02 | +0.07% | 39,179 | $28.91 | $28.90 $28.92 |
| Aug 20, 2026 | $28.90 | $28.92 | $28.89 | $28.90 | +$0.01 | +0.03% | 50,956 | $28.90 | $28.89 $28.92 |
| Aug 19, 2026 | $28.91 | $28.91 | $28.89 | $28.89 | +$0.01 | +0.03% | 53,889 | $28.89 | $28.89 $28.91 |
| Aug 18, 2026 | $28.89 | $28.92 | $28.87 | $28.88 | $-0.01 | -0.03% | 106,265 | $28.89 | $28.87 $28.92 |
| Aug 17, 2026 | $28.91 | $28.91 | $28.85 | $28.89 | $-0.02 | -0.07% | 61,222 | $28.88 | $28.85 $28.91 |
| Aug 14, 2026 | $28.92 | $28.92 | $28.82 | $28.91 | +$0.01 | +0.03% | 251,788 | $28.87 | $28.82 $28.92 |
| Aug 13, 2026 | $28.92 | $28.93 | $28.89 | $28.90 | $-0.02 | -0.07% | 41,154 | $28.90 | $28.89 $28.93 |
| Aug 12, 2026 | $28.92 | $28.92 | $28.89 | $28.92 | +$0.03 | +0.10% | 88,311 | $28.90 | $28.89 $28.92 |
| Aug 11, 2026 | $28.92 | $28.92 | $28.89 | $28.89 | +$0.01 | +0.03% | 53,184 | $28.90 | $28.89 $28.92 |
| Aug 10, 2026 | $28.90 | $28.93 | $28.88 | $28.88 | $-0.06 | -0.21% | 63,228 | $28.89 | $28.88 $28.93 |
| Aug 7, 2026 | $28.94 | $28.94 | $28.88 | $28.94 | +$0.05 | +0.17% | 38,666 | $28.89 | $28.88 $28.94 |
| Aug 6, 2026 | $28.90 | $28.98 | $28.85 | $28.89 | +$0.02 | +0.07% | 106,353 | $28.91 | $28.85 $28.98 |
| Aug 5, 2026 | $28.86 | $28.90 | $28.84 | $28.87 | +$0.01 | +0.03% | 69,327 | $28.87 | $28.84 $28.90 |
| Aug 4, 2026 | $28.88 | $28.96 | $28.86 | $28.86 | +$0.00 | +0.00% | 105,640 | $28.92 | $28.86 $28.96 |
| Aug 3, 2026 | $28.93 | $28.93 | $28.86 | $28.86 | $-0.09 | -0.31% | 88,187 | $28.88 | $28.86 $28.93 |
| Jul 31, 2026 | $28.86 | $28.99 | $28.80 | $28.95 | +$0.11 | +0.38% | 87,184 | $28.91 | $28.80 $28.99 |
| Jul 30, 2026 | $28.72 | $28.87 | $28.72 | $28.84 | +$0.16 | +0.56% | 50,833 | $28.79 | $28.72 $28.87 |
| Jul 29, 2026 | $28.76 | $28.98 | $28.67 | $28.68 | $-0.11 | -0.38% | 119,069 | $28.82 | $28.67 $28.98 |
| Jul 28, 2026 | $28.75 | $28.83 | $28.64 | $28.79 | +$0.00 | +0.00% | 238,703 | $28.71 | $28.64 $28.83 |
| Jul 27, 2026 | $28.85 | $28.85 | $28.73 | $28.79 | +$0.08 | +0.28% | 85,750 | $28.79 | $28.73 $28.85 |
| Jul 24, 2026 | $28.78 | $28.84 | $28.69 | $28.71 | +$0.03 | +0.10% | 101,050 | $28.78 | $28.69 $28.84 |
| Jul 23, 2026 | $28.77 | $28.80 | $28.67 | $28.68 | $-0.16 | -0.55% | 104,243 | $28.72 | $28.67 $28.80 |
| Jul 22, 2026 | $28.80 | $28.85 | $28.72 | $28.84 | +$0.01 | +0.03% | 101,435 | $28.80 | $28.72 $28.85 |
| Jul 21, 2026 | $28.69 | $28.86 | $28.63 | $28.83 | +$0.18 | +0.63% | 348,780 | $28.71 | $28.63 $28.86 |
| Jul 20, 2026 | $28.62 | $28.67 | $28.59 | $28.65 | +$0.03 | +0.10% | 135,646 | $28.65 | $28.59 $28.67 |
| Jul 17, 2026 | $28.58 | $28.65 | $28.58 | $28.62 | +$0.03 | +0.10% | 104,900 | $28.62 | $28.58 $28.65 |
| Jul 16, 2026 | $28.56 | $28.60 | $28.56 | $28.59 | +$0.00 | +0.00% | 96,000 | $28.59 | $28.56 $28.60 |