Get the Stockscreener App
15.02
1.12%
-0.17
Astronova Inc Stock (ALOT) Price History
The historical daily chart and data for Astronova Inc stock (ALOT), adjusted for splits and dividends, show that the latest closing stock price as of November 27, 2024, is $15.02.
- Astronova Inc all-time high stock price is $27.96, occurred on May 15, 2019.
- The lowest Astronova Inc stock price recorded was $0.00 on November 24, 2023. Since then, Astronova Inc's stock price has risen over to $15.02 now.
- The 52-week high stock price for ALOT is $18.83, representing a 25.37% increase from the current share price, occurred on January 22, 2024.
- The 52-week low stock price for ALOT is $11.82, indicating a -21.27% decrease from the current share price, occurred on November 04, 2024.
- The closing price of Astronova Inc (ALOT) stock in the beginning of 2023 was $13.22. The stock closed the year at $12.82, a loss of over -3.03% for the year.
The table below shows more information about ALOT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $15.20 | $15.02 | $0.18 | 1,825.0 | -1.12% |
| Nov 26, 2024 | $15.19 | $14.96 | $0.225 | 1,318.0 | +2.22% |
| Nov 25, 2024 | $15.28 | $14.50 | $0.78 | 8,692.0 | +0.61% |
| Nov 22, 2024 | $14.97 | $14.46 | $0.51 | 8,456.0 | -1.53% |
| Nov 21, 2024 | $15.00 | $14.42 | $0.58 | 11,855.0 | +3.16% |
| Nov 20, 2024 | $14.54 | $14.14 | $0.40 | 6,634.0 | +2.04% |
| Nov 19, 2024 | $14.42 | $14.00 | $0.42 | 5,210.0 | +1.50% |
| Nov 18, 2024 | $14.20 | $14.00 | $0.20 | 5,675.0 | -0.43% |
| Nov 15, 2024 | $14.10 | $13.84 | $0.2625 | 2,310.0 | -0.98% |
| Nov 14, 2024 | $14.24 | $13.90 | $0.34 | 3,396.0 | -0.07% |
| Nov 13, 2024 | $14.25 | $13.83 | $0.42 | 5,756.0 | +0.99% |
| Nov 12, 2024 | $14.15 | $14.00 | $0.151 | 5,115.0 | +0.36% |
| Nov 11, 2024 | $14.06 | $13.73 | $0.33 | 10,498.0 | +3.23% |
| Nov 08, 2024 | $13.74 | $13.50 | $0.24 | 2,175.0 | +0.07% |
| Nov 07, 2024 | $13.80 | $13.43 | $0.375 | 10,378.0 | -0.87% |
| Nov 06, 2024 | $13.95 | $12.43 | $1.52 | 26,769.0 | +9.40% |
| Nov 05, 2024 | $12.60 | $12.28 | $0.32 | 6,308.0 | +3.04% |
| Nov 04, 2024 | $12.40 | $11.82 | $0.575 | 11,777.0 | -0.81% |
| Nov 01, 2024 | $12.84 | $12.28 | $0.56 | 1,302.0 | -3.00% |
| Oct 31, 2024 | $13.06 | $12.66 | $0.40 | 5,113.0 | -4.52% |
| Oct 30, 2024 | $14.40 | $13.26 | $1.14 | 21,135.0 | -4.81% |
| Oct 29, 2024 | $14.28 | $13.50 | $0.775 | 21,987.0 | -1.97% |
Astronova Inc Stock (ALOT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Astronova Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALOT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Astronova Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Astronova Inc Stock (ALOT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $15.28 | $11.82 | $3.46 | 137,274.0 | +18.64% |
| Oct, 2024 | $14.78 | $12.66 | $2.12 | 245,465.0 | -5.94% |
| Sep, 2024 | $15.00 | $12.54 | $2.46 | 348,787.0 | -9.60% |
| Aug, 2024 | $15.82 | $13.47 | $2.35 | 239,962.0 | -5.88% |
| Jul, 2024 | $16.26 | $13.74 | $2.52 | 215,208.0 | +2.46% |
| Jun, 2024 | $18.25 | $13.31 | $4.94 | 410,307.0 | -13.79% |
| May, 2024 | $18.00 | $16.91 | $1.09 | 192,078.0 | +3.71% |
| Apr, 2024 | $18.00 | $16.04 | $1.96 | 260,184.0 | -3.09% |
| Mar, 2024 | $18.00 | $16.05 | $1.95 | 262,526.0 | +1.37% |
| Feb, 2024 | $18.00 | $16.80 | $1.20 | 206,051.0 | -0.28% |
| Jan, 2024 | $18.83 | $16.02 | $2.81 | 265,945.0 | +8.43% |
Astronova Inc Stock (ALOT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.84 | $14.00 | $2.84 | 306,148.0 | +15.73% |
| Nov, 2023 | $14.50 | $13.37 | $1.13 | 73,519.0 | +3.46% |
| Oct, 2023 | $13.96 | $11.79 | $2.18 | 102,945.0 | +8.64% |
| Sep, 2023 | $15.22 | $11.99 | $3.23 | 187,661.0 | -15.54% |
| Aug, 2023 | $15.07 | $13.51 | $1.56 | 170,699.0 | +4.01% |
| Jul, 2023 | $14.93 | $13.79 | $1.14 | 113,947.0 | -1.86% |
| Jun, 2023 | $17.21 | $14.06 | $3.15 | 207,677.0 | -9.09% |
| May, 2023 | $15.95 | $13.78 | $2.17 | 190,168.0 | +8.43% |
| Apr, 2023 | $15.56 | $12.50 | $3.06 | 287,567.0 | +5.03% |
| Mar, 2023 | $14.59 | $11.63 | $2.96 | 306,865.0 | +12.40% |
| Feb, 2023 | $13.50 | $12.08 | $1.42 | 103,189.0 | -5.96% |
| Jan, 2023 | $14.67 | $12.24 | $2.43 | 134,210.0 | +3.35% |
Astronova Inc Stock (ALOT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $12.82 | $11.40 | $1.42 | 228,540.0 | +9.11% |
| Nov, 2022 | $12.60 | $11.10 | $1.50 | 88,853.0 | -0.84% |
| Oct, 2022 | $11.95 | $11.40 | $0.545 | 45,927.0 | +1.28% |
| Sep, 2022 | $13.00 | $11.40 | $1.60 | 173,993.0 | -9.65% |
| Aug, 2022 | $14.15 | $10.97 | $3.18 | 159,996.0 | +6.58% |
| Jul, 2022 | $12.99 | $11.22 | $1.77 | 94,848.0 | +1.42% |
| Jun, 2022 | $14.36 | $11.30 | $3.05 | 119,043.0 | -4.16% |
| May, 2022 | $14.00 | $11.79 | $2.21 | 142,032.0 | -7.20% |
| Apr, 2022 | $15.50 | $11.80 | $3.70 | 316,057.0 | -11.21% |
| Mar, 2022 | $15.97 | $14.11 | $1.86 | 149,742.0 | +1.13% |
| Feb, 2022 | $15.98 | $12.90 | $3.08 | 179,709.0 | +9.17% |
| Jan, 2022 | $14.24 | $11.85 | $2.39 | 173,768.0 | +1.78% |
5.09%
2.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):