AstroNova, Inc. - Price History

Monthly price history for ALOT (AstroNova, Inc.)

DateAdjusted priceReal price
April 2024 $12.50 $12.50
September 2023 $12.50 $12.50
August 2023 $14.80 $14.80
July 2023 $14.23 $14.23
June 2023 $14.50 $14.50
May 2023 $15.95 $15.95
April 2023 $14.71 $14.71
March 2023 $14.01 $14.01
February 2023 $12.46 $12.46
January 2023 $13.25 $13.25
December 2022 $12.82 $12.82
November 2022 $11.75 $11.75
October 2022 $11.85 $11.85
September 2022 $11.70 $11.70
August 2022 $12.95 $12.95
July 2022 $12.15 $12.15
June 2022 $11.98 $11.98
May 2022 $12.50 $12.50
April 2022 $13.47 $13.47
March 2022 $15.17 $15.17
February 2022 $15 $15
January 2022 $13.74 $13.74
December 2021 $13.50 $13.50
November 2021 $16.53 $16.53
October 2021 $16.50 $16.50
September 2021 $15.05 $15.05
August 2021 $15.66 $15.66
July 2021 $16.05 $16.05
June 2021 $13.92 $13.92
May 2021 $16.25 $16.25
April 2021 $14.66 $14.66
March 2021 $13.40 $13.40
February 2021 $11.16 $11.16
January 2021 $10.75 $10.75
December 2020 $10.65 $10.65
November 2020 $10.03 $10.03
October 2020 $7.90 $7.90
September 2020 $8.02 $8.02
August 2020 $6.85 $6.85
July 2020 $6.88 $6.88
June 2020 $7.96 $7.96
May 2020 $6.43 $6.43
April 2020 $7.03 $7.03
March 2020 $7.76 $7.76
February 2020 $10.76 $10.86
January 2020 $12.33 $12.44
December 2019 $13.60 $13.72
November 2019 $15.23 $15.45
October 2019 $15.63 $15.86
September 2019 $15.94 $16.17
August 2019 $16.13 $16.43
July 2019 $23.74 $24.18
June 2019 $25.36 $25.84
May 2019 $25 $25.61
April 2019 $24.42 $25.02
March 2019 $19.90 $20.39
February 2019 $18.87 $19.40
January 2019 $19.43 $19.98
December 2018 $18.24 $18.75
November 2018 $19.02 $19.62
October 2018 $18.72 $19.32
September 2018 $20.93 $21.60
August 2018 $21.40 $22.15
July 2018 $17.49 $18.10
June 2018 $18.21 $18.85
May 2018 $18.19 $18.90
April 2018 $17.18 $17.85
March 2018 $14.92 $15.50
February 2018 $12.89 $13.45
January 2018 $12.93 $13.50
December 2017 $13.27 $13.85
November 2017 $13.93 $14.61
October 2017 $12.01 $12.60
September 2017 $12.39 $13
August 2017 $12.90 $13.60
July 2017 $13.09 $13.80
June 2017 $12.23 $12.90
May 2017 $13.16 $13.95
April 2017 $13.96 $14.80
March 2017 $14.39 $15.25
February 2017 $12.72 $13.55
January 2017 $13.02 $13.86
December 2016 $13.38 $14.25
November 2016 $12.32 $13.19
October 2016 $13.64 $14.60
September 2016 $13.83 $14.80
August 2016 $13.88 $14.93
July 2016 $14.78 $15.89
June 2016 $14.15 $15.22
May 2016 $13.36 $14.44
April 2016 $13.28 $14.35
March 2016 $12.83 $13.86
February 2016 $12.35 $13.41
January 2016 $14.45 $15.69
December 2015 $13.31 $14.45
November 2015 $12.41 $13.55
October 2015 $12.36 $13.50
September 2015 $12.70 $13.86
August 2015 $12.75 $13.99
July 2015 $12.60 $13.83
June 2015 $13.04 $14.31
May 2015 $12.84 $14.16
April 2015 $12.70 $14
March 2015 $12.69 $13.99
February 2015 $13 $14.40
January 2015 $13.49 $14.95
December 2014 $14.89 $16.50
November 2014 $13.02 $14.49
October 2014 $11.92 $13.27
September 2014 $11.85 $13.19
August 2014 $11.87 $13.28
July 2014 $12.01 $13.44
June 2014 $12.14 $13.59
May 2014 $12.72 $14.31
April 2014 $11.18 $12.57
March 2014 $10.57 $11.89
February 2014 $12.04 $13.61
January 2014 $12.08 $13.66
December 2013 $11.94 $13.49
November 2013 $12.19 $13.85
October 2013 $11.14 $12.66
September 2013 $9.65 $10.96
August 2013 $10.25 $11.71
July 2013 $9.95 $11.37
June 2013 $9.63 $11
May 2013 $8.90 $10.24
April 2013 $8.57 $9.86
March 2013 $8.33 $9.58
February 2013 $8.52 $9.87
January 2013 $8.64 $10
December 2012 $8.71 $10.09
November 2012 $7.66 $9
October 2012 $7.16 $8.42
September 2012 $7.39 $8.69
August 2012 $6.88 $8.15
July 2012 $6.89 $8.17
June 2012 $6.72 $7.96
May 2012 $6.86 $8.20
April 2012 $7.07 $8.45
March 2012 $7.02 $8.40
February 2012 $6.71 $8.09
January 2012 $6.68 $8.05
December 2011 $6.31 $7.61
November 2011 $6.56 $7.99
October 2011 $6.56 $7.98
September 2011 $5.75 $7
August 2011 $6.10 $7.50
July 2011 $6.43 $7.90
June 2011 $6.66 $8.19
May 2011 $6.53 $8.10
April 2011 $6.28 $7.79
March 2011 $6.29 $7.80
February 2011 $6 $7.51
January 2011 $6.27 $7.85
December 2010 $6.26 $7.84
November 2010 $5.66 $7.15
October 2010 $5.56 $7.03
September 2010 $5.47 $6.91
August 2010 $5.59 $7.14
July 2010 $5.43 $6.93
June 2010 $5.63 $7.19
May 2010 $5.72 $7.38
April 2010 $5.97 $7.70
March 2010 $5.92 $7.64
February 2010 $5.76 $7.50
January 2010 $5.57 $7.25
December 2009 $5.73 $7.46
November 2009 $5.35 $7.03
October 2009 $4.72 $6.20
September 2009 $5.23 $6.87
August 2009 $4.52 $6
July 2009 $4.19 $5.56
June 2009 $3.96 $5.25
May 2009 $4.66 $6.24
April 2009 $4.11 $5.51
March 2009 $4.05 $5.43
February 2009 $3.65 $4.94
January 2009 $5.16 $6.99
December 2008 $4.48 $6.06
November 2008 $4.20 $5.75
October 2008 $5.71 $7.81
September 2008 $6.87 $9.39
August 2008 $6.82 $9.38
July 2008 $6.25 $8.60
June 2008 $7.01 $9.64
May 2008 $7.25 $10.03
April 2008 $6.09 $8.43
March 2008 $6.47 $8.95
February 2008 $7 $9.74
January 2008 $6.97 $9.70
December 2007 $7.09 $9.86
November 2007 $6.90 $9.66
October 2007 $7.22 $10.10
September 2007 $7.25 $10.14
August 2007 $7.41 $10.42
July 2007 $6.84 $9.62
June 2007 $7.08 $9.96
May 2007 $8.17 $11.54
April 2007 $8.25 $11.65
March 2007 $7.85 $11.09
February 2007 $7.64 $10.83
January 2007 $7.35 $10.42
December 2006 $7.21 $10.23
November 2006 $7.02 $10
October 2006 $7.13 $10.16
September 2006 $7.08 $10.09
August 2006 $7.33 $10.50
July 2006 $6.98 $10
June 2006 $6.67 $9.56
May 2006 $6.43 $9.27
April 2006 $6.52 $9.40
March 2006 $6.05 $8.72
February 2006 $5.52 $8
January 2006 $5.69 $8.24
December 2005 $6.40 $9.28
November 2005 $5.43 $7.90
October 2005 $6.18 $8.99
September 2005 $6.78 $9.86
August 2005 $6.62 $9.66
July 2005 $5.48 $8
June 2005 $5.62 $8.20
May 2005 $4.89 $7.17
April 2005 $5 $7.34
March 2005 $4.93 $7.22
February 2005 $5.32 $7.84
January 2005 $5.14 $7.58
December 2004 $4.68 $6.90
November 2004 $4.88 $7.22
October 2004 $5.07 $7.50
September 2004 $5.79 $8.57
August 2004 $5.04 $7.50
July 2004 $5.44 $8.09
June 2004 $5.46 $8.12
May 2004 $5.69 $8.48
April 2004 $6.25 $9.32
March 2004 $5.68 $8.47
February 2004 $7.10 $10.62
January 2004 $7.26 $10.86
December 2003 $6.29 $9.42
November 2003 $7.84 $11.76
October 2003 $8.08 $12.12
September 2003 $4.98 $7.47
August 2003 $5.52 $8.31
July 2003 $4.08 $6.14
June 2003 $3.33 $5.02
May 2003 $2.55 $3.87
April 2003 $1.82 $2.76
March 2003 $1.54 $2.34
February 2003 $1.58 $2.43
January 2003 $1.68 $2.58
December 2002 $1.52 $2.33
November 2002 $1.64 $2.54
October 2002 $1.85 $2.87
September 2002 $1.69 $2.62
August 2002 $1.83 $2.87
July 2002 $1.58 $2.47
June 2002 $1.72 $2.70
May 2002 $1.98 $3.13
April 2002 $1.84 $2.91
March 2002 $1.68 $2.66
February 2002 $1.68 $2.69
January 2002 $1.70 $2.73
December 2001 $1.64 $2.62
November 2001 $1.62 $2.62
October 2001 $1.91 $3.09
September 2001 $1.62 $2.62
August 2001 $1.69 $2.76
July 2001 $1.83 $2.98
June 2001 $1.92 $3.13
May 2001 $1.94 $3.20
April 2001 $1.88 $3.09
March 2001 $1.76 $2.91
February 2001 $1.88 $3.14
January 2001 $1.97 $3.27
December 2000 $1.50 $2.50
November 2000 $1.79 $3
October 2000 $1.62 $2.73
September 2000 $2.19 $3.68
August 2000 $2.15 $3.64
July 2000 $2.36 $4
June 2000 $2.36 $4
May 2000 $2.56 $4.36
April 2000 $2.56 $4.36
March 2000 $2.98 $5.09
February 2000 $2.54 $4.36
January 2000 $2.65 $4.54
December 1999 $2.60 $4.46
November 1999 $2.53 $4.36
October 1999 $2.58 $4.46
September 1999 $2.42 $4.18
August 1999 $2.35 $4.09
July 1999 $2.46 $4.27
June 1999 $2.87 $5
May 1999 $2.86 $5
April 1999 $2.91 $5.09
March 1999 $2.03 $3.54
February 1999 $2.22 $3.91
January 1999 $2.42 $4.27
December 1998 $2.24 $3.96
November 1998 $2.36 $4.18
October 1998 $2.56 $4.54
September 1998 $2.66 $4.73
August 1998 $2.26 $4.04
July 1998 $2.87 $5.14
June 1998 $3.10 $5.54
May 1998 $3.08 $5.54
April 1998 $2.93 $5.27
March 1998 $3.19 $5.73
February 1998 $3.12 $5.64
January 1998 $3.12 $5.64
December 1997 $3.22 $5.82
November 1997 $3.20 $5.82
October 1997 $3.46 $6.27
September 1997 $3.56 $6.46
August 1997 $3.29 $6
July 1997 $3.39 $6.18
June 1997 $3.51 $6.41
May 1997 $3.72 $6.82
April 1997 $3.47 $6.36
March 1997 $3.47 $6.36
February 1997 $3.46 $6.36
January 1997 $3.26 $6
December 1996 $3.36 $6.18
November 1996 $3.50 $6.46
October 1996 $3.40 $6.27
September 1996 $3.50 $6.46
August 1996 $3.14 $5.82
July 1996 $3.14 $5.82
June 1996 $3.53 $6.54
May 1996 $3.52 $6.54
April 1996 $3.42 $6.36
March 1996 $3.18 $5.91
February 1996 $3.22 $6
January 1996 $3.51 $6.54
December 1995 $3.61 $6.73
November 1995 $3.69 $6.91
October 1995 $3.98 $7.46
September 1995 $4.08 $7.64
August 1995 $3.97 $7.46
July 1995 $4.26 $8
June 1995 $4.43 $8.32
May 1995 $4.11 $7.73
April 1995 $3.38 $6.36
March 1995 $3.58 $6.73
February 1995 $4.53 $8.54
January 1995 $4.53 $8.54
December 1994 $4.14 $7.82
November 1994 $3.89 $7.36
October 1994 $4.04 $7.64
September 1994 $4.04 $7.64
August 1994 $3.55 $6.73
July 1994 $3.26 $6.18
June 1994 $3.45 $6.54
May 1994 $3.54 $6.73
April 1994 $3.73 $7.09
March 1994 $4.16 $7.91
February 1994 $4.29 $8.18
January 1994 $4.29 $8.18
December 1993 $4.10 $7.82
November 1993 $4.18 $8
October 1993 $4.56 $8.73
September 1993 $4.18 $8
August 1993 $3.79 $7.27
July 1993 $4.74 $9.09
June 1993 $5.12 $9.82
May 1993 $4.92 $9.46
April 1993 $5.20 $10
March 1993 $5.58 $10.73
February 1993 $5.09 $9.82
January 1993 $5.57 $10.73
December 1992 $5.47 $10.54
November 1992 $5.37 $10.36
October 1992 $5.88 $11.36
September 1992 $5.84 $11.27
August 1992 $5.36 $10.36
July 1992 $5.36 $10.36
June 1992 $5.83 $11.27
May 1992 $7.41 $14.36
April 1992 $6.19 $12
March 1992 $5.44 $10.54
February 1992 $5.81 $11.27
January 1992 $5.18 $10.06
December 1991 $6 $11.64
November 1991 $4.18 $8.12
October 1991 $4.36 $8.48
September 1991 $4.05 $7.88
August 1991 $4.23 $8.24
July 1991 $3.55 $6.91
June 1991 $3.61 $7.03
May 1991 $3.92 $7.64
April 1991 $3.91 $7.64
March 1991 $3.36 $6.54
February 1991 $2.42 $4.73
January 1991 $2.17 $4.24
December 1990 $2.05 $4
November 1990 $1.86 $3.64
October 1990 $1.24 $2.42
September 1990 $1.68 $3.27
August 1990 $1.62 $3.15
July 1990 $2.05 $4
June 1990 $2.11 $4.12
May 1990 $2.14 $4.18
April 1990 $1.93 $3.76
March 1990 $1.99 $3.88
February 1990 $2.11 $4.12
January 1990 $2.36 $4.61
December 1989 $2.48 $4.85
November 1989 $2.14 $4.18
October 1989 $2.42 $4.73
September 1989 $2.33 $4.54
August 1989 $2.39 $4.67
July 1989 $2.36 $4.61
June 1989 $2.39 $4.67
May 1989 $2.61 $5.09
April 1989 $2.67 $5.21
March 1989 $2.27 $4.42
February 1989 $2.30 $4.48
January 1989 $2.48 $4.85
December 1988 $2.73 $5.33
November 1988 $2.17 $4.24
October 1988 $2.80 $5.46
September 1988 $2.52 $4.91
August 1988 $2.52 $4.91
July 1988 $2.46 $4.81
June 1988 $2.36 $4.61
May 1988 $2.05 $4
April 1988 $1.97 $3.84
March 1988 $2.07 $4.04
February 1988 $1.53 $2.99
January 1988 $1.68 $3.27
December 1987 $1.72 $3.35
November 1987 $1.30 $2.54
October 1987 $1.57 $3.07
September 1987 $1.95 $3.80
August 1987 $1.97 $3.84
July 1987 $1.99 $3.88
June 1987 $1.72 $3.35
May 1987 $1.68 $3.27
April 1987 $1.55 $3.03
March 1987 $1.41 $2.75
February 1987 $1.66 $3.23
January 1987 $1.72 $3.35
December 1986 $1.28 $2.50
November 1986 $1.49 $2.91
October 1986 $1.53 $2.99
September 1986 $1.53 $2.99
August 1986 $1.30 $2.54
July 1986 $1.45 $2.83
June 1986 $1.66 $3.23
May 1986 $1.80 $3.52
April 1986 $1.86 $3.64
March 1986 $1.90 $3.72
February 1986 $2.15 $4.20
January 1986 $1.57 $3.07
December 1985 $1.68 $3.27
November 1985 $1.35 $2.63
October 1985 $1.47 $2.87
September 1985 $1.68 $3.27
August 1985 $1.70 $3.31
July 1985 $1.55 $3.03
June 1985 $1.66 $3.23
May 1985 $1.68 $3.27
April 1985 $1.49 $2.91
March 1985 $1.45 $2.83
February 1985 $1.41 $2.75
January 1985 $1.35 $2.63
December 1984 $1.06 $2.06
November 1984 $1.16 $2.26
October 1984 $1.06 $2.06
September 1984 $1.16 $2.26
August 1984 $1.30 $2.54
July 1984 $1.04 $2.02
June 1984 $1.12 $2.18
May 1984 $1.12 $2.18
April 1984 $1.12 $2.18
March 1984 $1.16 $2.26
February 1984 $1.22 $2.38
January 1984 $1.37 $2.67
December 1983 $0.99 $1.94
November 1983 $1.16 $2.26
October 1983 $1.02 $1.98
September 1983 $1.24 $2.42
August 1983 $1.39 $2.71
July 1983 $1.20 $2.34
June 1983 $1.22 $2.38
May 1983 $1.16 $2.26
April 1983 $0.97 $1.90
March 1983 $0.96 $1.88
February 1983 $0.83 $1.62
January 1983 $0.58 $1.13
December 1982 $0.50 $0.97
November 1982 $0.46 $0.89
October 1982 $0.47 $0.91
September 1982 $0.50 $0.97
August 1982 $0.35 $0.69
July 1982 $0.39 $0.77
June 1982 $0.41 $0.81
May 1982 $0.46 $0.89
April 1982 $0.44 $0.85
March 1982 $0.44 $0.85
February 1982 $0.47 $0.91
January 1982 $0.52 $1.01
December 1981 $0.60 $1.17
November 1981 $0.50 $0.97
October 1981 $0.57 $1.11

ALOT

Price: $12.50

52 week price:
10.97
17.23

Dividend Yield: 0.59%

Payout Ratio Range:
-432.10%
398.86%

Earnings Per Share: 0.35 USD

P/E Ratio: 112.73

Exchange: NGM

Sector: Technology

Industry: Computer Hardware

Volume: 291

Ebitda: 7.3 million

Market Capitalization: 106.4 million

Average Dividend Frequency: 4

Links: