Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	31.50	33.56	31.48	33.20	-	7.65%	383,498
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
Jan 16, 2026	30.24	30.26	29.78	30.00	30.00	-0.60%	280,880
Jan 15, 2026	28.58	30.24	28.54	30.18	30.18	6.42%	398,747
Jan 14, 2026	28.44	28.52	27.98	28.36	28.36	-0.35%	226,415
Jan 13, 2026	28.80	28.80	28.24	28.46	28.46	-1.18%	326,150
Jan 12, 2026	29.08	29.10	28.60	28.80	28.80	-0.76%	145,275
Jan 9, 2026	29.32	29.38	28.86	29.02	29.02	-0.27%	227,583
Jan 8, 2026	29.62	29.66	29.10	29.10	29.10	-1.95%	160,979
Jan 7, 2026	29.48	29.68	29.04	29.68	29.68	1.50%	201,315
Jan 6, 2026	29.34	29.58	28.72	29.24	29.24	-0.07%	205,259
Jan 5, 2026	28.78	29.48	28.56	29.26	29.26	2.59%	287,711
Jan 2, 2026	28.24	28.56	28.12	28.52	28.52	1.64%	102,732
Dec 31, 2025	28.20	28.20	27.98	28.06	28.06	-0.78%	83,125
Dec 30, 2025	27.96	28.38	27.96	28.28	28.28	0.86%	129,980
Dec 29, 2025	27.70	28.24	27.68	28.04	28.04	1.15%	222,600
Dec 24, 2025	27.68	27.90	27.68	27.72	27.72	-0.36%	33,455
Dec 23, 2025	27.84	27.98	27.68	27.82	27.82	-0.50%	123,726
Dec 22, 2025	27.78	28.06	27.68	27.96	27.96	0.43%	147,072
Dec 19, 2025	28.14	28.22	27.80	27.84	27.84	-1.49%	387,452
Dec 18, 2025	28.00	28.34	27.82	28.26	28.26	1.00%	225,713
Dec 17, 2025	28.24	28.24	27.90	27.98	27.98	-1.06%	230,893
Dec 16, 2025	28.26	28.82	28.26	28.28	28.28	-0.42%	145,412
Dec 15, 2025	28.72	28.76	28.30	28.40	28.40	-0.91%	235,898
Dec 12, 2025	28.76	29.18	28.60	28.66	28.66	0.07%	211,609
Dec 11, 2025	28.08	28.78	27.92	28.64	28.64	2.14%	195,555
Dec 10, 2025	28.48	28.50	27.88	28.04	28.04	-1.61%	187,057
Dec 9, 2025	28.64	28.78	28.34	28.50	28.50	-0.56%	232,171
Dec 8, 2025	28.52	28.86	28.42	28.66	28.66	0.07%	336,333
Dec 5, 2025	28.50	28.64	28.26	28.64	28.64	1.27%	199,609
Dec 4, 2025	27.50	28.42	27.50	28.28	28.28	3.51%	264,703
Dec 3, 2025	27.38	27.52	27.06	27.32	27.32	0.07%	147,781
Dec 2, 2025	27.70	27.80	27.30	27.30	27.30	-1.87%	313,604
Dec 1, 2025	27.66	27.82	27.04	27.82	27.82	0.43%	193,569
Nov 28, 2025	27.76	27.90	27.62	27.70	27.70	-0.22%	104,339
Nov 27, 2025	27.64	27.84	27.54	27.76	27.76	0.36%	77,060
Nov 26, 2025	27.68	27.84	27.42	27.66	27.66	0.44%	147,808
Nov 25, 2025	26.88	27.54	26.78	27.54	27.54	2.38%	154,055
Nov 24, 2025	26.60	27.06	26.44	26.90	26.90	2.20%	192,723
Nov 21, 2025	25.88	26.32	25.78	26.32	26.32	0.30%	472,737
Nov 20, 2025	26.66	26.70	26.10	26.24	26.24	-0.61%	171,117
Nov 19, 2025	26.14	26.60	26.04	26.40	26.40	0.76%	135,697
Nov 18, 2025	26.36	26.38	25.88	26.20	26.20	-1.58%	239,378
Nov 17, 2025	27.16	27.24	26.62	26.62	26.62	-2.06%	123,135