Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.40	30.40	29.88	29.92	29.92	-0.93%	208,907
Mar 26, 2026	30.72	30.88	30.06	30.20	30.20	-2.58%	248,669
Mar 25, 2026	31.00	31.36	30.78	31.00	31.00	2.11%	287,064
Mar 24, 2026	30.50	30.66	30.18	30.36	30.36	-0.46%	242,916
Mar 23, 2026	29.30	30.98	28.86	30.50	30.50	1.60%	393,032
Mar 20, 2026	30.74	30.88	30.02	30.02	30.02	-1.31%	349,376
Mar 19, 2026	31.26	31.46	30.42	30.42	30.42	-3.67%	260,018
Mar 18, 2026	31.50	31.92	31.42	31.58	31.58	0.89%	151,810
Mar 17, 2026	31.18	31.46	31.00	31.30	31.30	-0.38%	167,915
Mar 16, 2026	31.88	31.94	31.20	31.42	31.42	-1.07%	187,477
Mar 13, 2026	32.50	32.54	31.76	31.76	31.76	-3.11%	281,204
Mar 12, 2026	32.70	33.02	32.50	32.78	32.78	0.61%	153,500
Mar 11, 2026	32.52	32.92	32.40	32.58	32.58	-0.18%	162,470
Mar 10, 2026	32.68	33.02	32.28	32.64	32.64	2.38%	605,974
Mar 9, 2026	31.28	32.30	31.12	31.88	31.88	-4.09%	316,040
Mar 6, 2026	33.82	33.92	32.60	33.24	33.24	-1.07%	248,665
Mar 5, 2026	33.72	34.06	33.44	33.60	33.60	-0.36%	265,636
Mar 4, 2026	33.30	33.80	33.00	33.72	33.72	1.38%	190,663
Mar 3, 2026	34.48	34.64	33.04	33.26	33.26	-4.86%	320,946
Mar 2, 2026	35.00	35.34	34.56	34.96	34.96	-0.74%	234,650
Feb 27, 2026	36.02	36.30	34.70	35.22	35.22	-2.17%	427,308
Feb 26, 2026	33.44	36.20	32.16	36.00	36.00	7.91%	844,332
Feb 25, 2026	34.06	34.12	33.26	33.36	33.36	-1.48%	258,584
Feb 24, 2026	34.18	34.52	33.80	33.86	33.86	-0.94%	168,839
Feb 23, 2026	34.98	35.00	33.90	34.18	34.18	-2.18%	181,952
Feb 20, 2026	34.82	35.34	34.44	34.94	34.94	0.87%	107,561
Feb 19, 2026	35.04	35.04	34.48	34.64	34.64	-0.92%	124,793
Feb 18, 2026	34.98	35.14	34.72	34.96	34.96	0.23%	118,082
Feb 17, 2026	34.72	35.00	34.36	34.88	34.88	0.29%	149,682
Feb 16, 2026	35.00	35.12	34.70	34.78	34.78	-0.40%	65,873
Feb 13, 2026	34.50	35.00	34.28	34.92	34.92	1.04%	223,830
Feb 12, 2026	35.36	35.40	34.56	34.56	34.56	-1.82%	202,401
Feb 11, 2026	35.40	35.46	34.86	35.20	35.20	-1.12%	192,770
Feb 10, 2026	34.92	35.60	34.80	35.60	35.60	2.30%	178,486
Feb 9, 2026	34.78	34.80	34.12	34.80	34.80	0.93%	149,207
Feb 6, 2026	34.38	34.68	33.86	34.48	34.48	-0.12%	211,280
Feb 5, 2026	34.88	35.04	34.18	34.52	34.52	-1.37%	273,931
Feb 4, 2026	34.20	35.46	33.64	35.00	35.00	4.04%	392,596
Feb 3, 2026	33.36	33.74	32.94	33.64	33.64	2.19%	490,911
Feb 2, 2026	32.06	32.92	31.80	32.92	32.92	1.42%	240,115
Jan 30, 2026	32.46	32.58	32.20	32.46	32.46	0.43%	304,447
Jan 29, 2026	33.02	33.08	32.02	32.32	32.32	-1.40%	451,557
Jan 28, 2026	31.50	33.56	31.48	32.78	32.78	6.29%	746,918
Jan 27, 2026	30.84	30.90	30.34	30.84	30.84	0.52%	171,391
Jan 26, 2026	30.40	30.86	30.40	30.68	30.68	0.59%	190,111
Jan 23, 2026	30.56	30.68	30.28	30.50	30.50	-0.33%	190,064
Jan 22, 2026	30.18	30.70	30.04	30.60	30.60	3.24%	256,268
Jan 21, 2026	29.04	29.64	28.86	29.64	29.64	2.85%	207,153
Jan 20, 2026	29.34	29.36	28.82	28.82	28.82	-2.50%	325,597
Jan 19, 2026	29.46	29.80	29.34	29.56	29.56	-1.47%	144,632