Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	27.74	27.74	26.82	27.18	27.18	-2.72%	231,649
Nov 13, 2025	27.72	28.14	27.52	27.94	27.94	2.42%	234,463
Nov 12, 2025	27.00	27.42	26.82	27.28	27.28	1.11%	179,805
Nov 11, 2025	26.70	26.98	26.44	26.98	26.98	1.43%	156,565
Nov 10, 2025	26.54	26.82	26.38	26.60	26.60	2.15%	192,227
Nov 7, 2025	26.20	26.44	25.96	26.04	26.04	-0.46%	285,816
Nov 6, 2025	26.70	26.92	26.10	26.16	26.16	-2.02%	276,088
Nov 5, 2025	26.18	26.90	26.14	26.70	26.70	0.60%	293,687
Nov 4, 2025	26.98	27.08	26.54	26.54	26.54	-2.86%	250,947
Nov 3, 2025	27.50	27.52	27.06	27.32	27.32	-0.94%	170,480
Oct 31, 2025	27.82	28.08	27.50	27.58	27.58	-1.29%	321,331
Oct 30, 2025	28.46	28.52	27.94	27.94	27.94	-1.90%	165,918
Oct 29, 2025	28.50	28.58	28.36	28.48	28.48	-0.28%	124,699
Oct 28, 2025	28.46	28.56	28.20	28.56	28.56	-0.14%	217,922
Oct 27, 2025	28.50	28.88	28.36	28.60	28.60	0.92%	270,228