5 DAY PERFORMANCE
+1.58%
1 MONTH PERFORMANCE
-23.32%
3 MONTH PERFORMANCE
-8.48%
6 MONTH PERFORMANCE
-13.90%
YEAR-TO-DATE PERFORMANCE
+1.58%
1 YEAR PERFORMANCE
-28.49%
AstroNova, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $12.10 | $12.20 (0.83%) | $12.38 | $12.10 | 5,467 | |
| 01/03/2025 | $12.21 | $11.95 (-2.13%) | $12.21 | $11.68 | 13,807 | $89.92 M |
| 01/02/2025 | $12.00 | $11.61 (-3.25%) | $12.29 | $11.54 | 5,900 | $87.36 M |
| 12/31/2024 | $12.12 | $12.01 (-0.91%) | $12.17 | $11.98 | 9,500 | $90.37 M |
| 12/30/2024 | $12.45 | $12.28 (-1.37%) | $12.51 | $11.90 | 25,837 | $92.40 M |
| 12/27/2024 | $13.16 | $12.36 (-6.08%) | $13.16 | $12.36 | 6,600 | $93.00 M |
| 12/26/2024 | $13.50 | $13.05 (-3.33%) | $13.83 | $13.05 | 21,100 | $98.19 M |
| 12/24/2024 | $13.05 | $13.50 (3.45%) | $13.64 | $13.05 | 30,648 | $101.58 M |
| 12/23/2024 | $13.42 | $13.00 (-3.13%) | $13.60 | $12.95 | 23,400 | $97.82 M |
| 12/20/2024 | $12.80 | $13.07 (2.11%) | $13.16 | $12.80 | 16,900 | $98.34 M |
| 12/19/2024 | $13.21 | $13.00 (-1.59%) | $13.36 | $12.81 | 16,626 | $97.82 M |
| 12/18/2024 | $13.72 | $13.38 (-2.48%) | $14.00 | $13.38 | 23,128 | $100.68 M |
| 12/17/2024 | $13.88 | $13.60 (-2.02%) | $14.00 | $13.30 | 44,900 | $102.33 M |
| 12/16/2024 | $14.06 | $14.00 (-0.43%) | $14.36 | $13.90 | 63,941 | $105.34 M |
| 12/13/2024 | $14.61 | $14.14 (-3.22%) | $14.80 | $14.00 | 36,000 | $106.40 M |
| 12/12/2024 | $15.12 | $15.01 (-0.73%) | $15.13 | $13.42 | 82,149 | $112.94 M |
| 12/11/2024 | $16.34 | $15.75 (-3.61%) | $16.59 | $14.92 | 15,014 | $118.51 M |
| 12/10/2024 | $16.99 | $16.44 (-3.24%) | $17.24 | $16.34 | 31,425 | $123.70 M |
| 12/09/2024 | $16.23 | $16.94 (4.37%) | $16.94 | $16.15 | 13,261 | $127.46 M |
| 12/06/2024 | $15.79 | $15.91 (0.76%) | $16.14 | $15.68 | 6,700 | $119.58 M |
| 12/05/2024 | $15.78 | $15.77 (-0.06%) | $15.92 | $15.61 | 9,930 | $118.53 M |
| 12/04/2024 | $15.14 | $15.63 (3.24%) | $16.36 | $15.14 | 275,722 | $117.48 M |
| 12/03/2024 | $15.17 | $15.06 (-0.73%) | $15.20 | $15.06 | 2,200 | $113.19 M |
| 12/02/2024 | $15.49 | $15.27 (-1.42%) | $15.49 | $15.00 | 11,000 | $114.77 M |
| 11/29/2024 | $15.21 | $15.37 (1.05%) | $15.37 | $15.19 | 4,100 | $115.52 M |
| 11/27/2024 | $15.20 | $15.02 (-1.18%) | $15.20 | $15.02 | 1,825 | $112.89 M |
| 11/26/2024 | $14.97 | $15.19 (1.47%) | $15.19 | $14.97 | 1,318 | $114.17 M |
| 11/25/2024 | $14.70 | $14.86 (1.09%) | $15.28 | $14.50 | 8,700 | $111.69 M |
| 11/22/2024 | $14.97 | $14.77 (-1.34%) | $14.97 | $14.46 | 8,500 | $111.01 M |
| 11/21/2024 | $14.42 | $15.00 (4.02%) | $15.00 | $14.42 | 11,900 | $112.74 M |
| 11/20/2024 | $14.14 | $14.54 (2.83%) | $14.54 | $14.14 | 6,634 | $109.28 M |
| 11/19/2024 | $14.04 | $14.25 (1.5%) | $14.42 | $14.00 | 5,210 | $107.10 M |
| 11/18/2024 | $14.10 | $14.04 (-0.43%) | $14.20 | $14.00 | 5,700 | $105.52 M |
| 11/15/2024 | $13.95 | $14.10 (1.08%) | $14.10 | $13.84 | 2,310 | $105.98 M |
| 11/14/2024 | $14.00 | $14.24 (1.71%) | $14.24 | $13.90 | 3,400 | $107.03 M |
| 11/13/2024 | $14.07 | $14.25 (1.28%) | $14.25 | $13.83 | 7,400 | $107.10 M |
| 11/12/2024 | $14.07 | $14.11 (0.28%) | $14.15 | $14.00 | 5,115 | $106.05 M |
| 11/11/2024 | $13.78 | $14.06 (2.03%) | $14.06 | $13.73 | 10,500 | $105.67 M |
| 11/08/2024 | $13.61 | $13.62 (0.07%) | $13.74 | $13.50 | 2,200 | $102.37 M |
| 11/07/2024 | $13.73 | $13.61 (-0.87%) | $13.80 | $13.43 | 10,400 | $102.29 M |
| 11/06/2024 | $12.43 | $13.73 (10.46%) | $13.95 | $12.43 | 26,800 | $103.19 M |
| 11/05/2024 | $12.56 | $12.55 (-0.08%) | $12.60 | $12.28 | 6,308 | $94.33 M |
| 11/04/2024 | $11.83 | $12.18 (2.96%) | $12.40 | $11.83 | 11,800 | $91.54 M |
| 11/01/2024 | $12.76 | $12.28 (-3.76%) | $12.84 | $12.28 | 1,302 | $92.30 M |
| 10/31/2024 | $13.06 | $12.66 (-3.06%) | $13.06 | $12.66 | 5,113 | $95.15 M |
| 10/30/2024 | $14.10 | $13.26 (-5.96%) | $14.40 | $13.26 | 21,600 | $99.66 M |
| 10/29/2024 | $13.91 | $13.93 (0.14%) | $14.28 | $13.50 | 22,000 | $104.70 M |
| 10/28/2024 | $14.54 | $14.21 (-2.27%) | $14.60 | $14.11 | 13,800 | $106.80 M |
| 10/25/2024 | $14.74 | $14.45 (-1.97%) | $14.74 | $14.04 | 4,700 | $108.61 M |
| 10/24/2024 | $14.01 | $14.54 (3.78%) | $14.56 | $14.01 | 10,159 | $109.28 M |
| 10/23/2024 | $14.08 | $14.39 (2.2%) | $14.39 | $14.00 | 2,630 | $108.16 M |
| 10/22/2024 | $14.04 | $14.28 (1.71%) | $14.28 | $14.04 | 2,600 | $107.33 M |
| 10/21/2024 | $14.00 | $14.00 (0%) | $14.20 | $13.50 | 13,905 | $105.22 M |
| 10/18/2024 | $14.06 | $13.97 (-0.64%) | $14.30 | $13.74 | 13,312 | $105.00 M |
| 10/17/2024 | $14.35 | $14.18 (-1.18%) | $14.35 | $13.92 | 15,804 | $106.58 M |
| 10/16/2024 | $14.15 | $14.35 (1.41%) | $14.60 | $13.70 | 18,009 | $107.85 M |
| 10/15/2024 | $13.91 | $14.17 (1.87%) | $14.50 | $13.90 | 14,200 | $106.50 M |
| 10/14/2024 | $14.29 | $14.15 (-0.98%) | $14.40 | $14.15 | 4,800 | $106.35 M |
| 10/11/2024 | $13.91 | $14.35 (3.16%) | $14.75 | $13.91 | 8,133 | $107.85 M |
| 10/10/2024 | $13.85 | $14.62 (5.56%) | $14.78 | $13.77 | 14,300 | $109.88 M |
| 10/09/2024 | $14.01 | $13.87 (-1%) | $14.01 | $13.63 | 4,502 | $104.25 M |
| 10/08/2024 | $13.27 | $13.88 (4.6%) | $14.04 | $13.19 | 12,404 | $104.32 M |
| 10/07/2024 | $13.40 | $13.23 (-1.27%) | $13.40 | $13.23 | 2,516 | $99.44 M |