Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	35.00	35.02	34.88	34.88	-	-0.11%	3,542
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
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