Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	31.28	31.96	31.12	31.64	-	-4.81%	49,351
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
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