Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	28.46	28.52	28.24	28.30	28.30	-0.63%	32,887
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
Oct 24, 2025	28.18	28.50	27.94	28.34	28.34	2.09%	270,636
Oct 23, 2025	27.20	28.08	27.12	27.76	27.76	0.36%	262,126
Oct 22, 2025	27.54	27.66	27.28	27.66	27.66	0.14%	213,855
Oct 21, 2025	27.36	27.72	27.06	27.62	27.62	0.58%	203,199
Oct 20, 2025	27.26	27.46	27.10	27.46	27.46	1.48%	129,540
Oct 17, 2025	26.80	27.18	26.58	27.06	27.06	-0.73%	538,782
Oct 16, 2025	27.20	27.26	26.92	27.26	27.26	-	233,949
Oct 15, 2025	27.58	27.70	27.06	27.26	27.26	-	196,213
Oct 14, 2025	27.28	27.40	27.02	27.26	27.26	-1.59%	193,562
Oct 13, 2025	27.26	27.80	27.26	27.70	27.70	1.99%	207,617
Oct 10, 2025	27.80	27.94	27.16	27.16	27.16	-2.72%	461,795
Oct 9, 2025	27.96	28.18	27.84	27.92	27.92	-	276,817
Oct 8, 2025	26.88	28.14	26.56	27.92	27.92	-1.69%	359,338
Oct 7, 2025	28.36	28.62	28.22	28.40	28.40	0.07%	182,660
Oct 6, 2025	28.90	28.90	28.18	28.38	28.38	-1.73%	369,651
Oct 3, 2025	29.00	29.20	28.60	28.88	28.88	0.28%	269,559
Oct 2, 2025	28.60	29.06	28.60	28.80	28.80	1.55%	213,194
Oct 1, 2025	28.00	28.54	27.88	28.36	28.36	1.29%	226,973
Sep 30, 2025	27.74	28.06	27.64	28.00	28.00	0.79%	237,864
Sep 29, 2025	27.92	28.16	27.66	27.78	27.78	-0.22%	251,470
Sep 26, 2025	28.12	28.24	27.68	27.84	27.84	-0.78%	258,629
Sep 25, 2025	28.76	28.80	28.02	28.06	28.06	-2.64%	290,987
Sep 24, 2025	28.86	28.96	28.56	28.82	28.82	-0.41%	264,653
Sep 23, 2025	28.52	29.62	28.52	28.94	28.94	0.63%	248,320
Sep 22, 2025	29.04	29.26	28.68	28.76	28.76	-0.96%	146,480
Sep 19, 2025	29.22	29.30	28.80	29.04	29.04	-0.14%	1,362,141
Sep 18, 2025	28.52	29.34	28.42	29.08	29.08	2.25%	192,232
Sep 17, 2025	28.28	28.48	28.06	28.44	28.44	0.71%	186,627
Sep 16, 2025	28.56	28.70	28.20	28.24	28.24	-1.26%	190,288
Sep 15, 2025	28.62	29.08	28.44	28.60	28.60	0.07%	191,631
Sep 12, 2025	28.92	29.04	28.30	28.58	28.58	-1.04%	381,632
Sep 11, 2025	29.04	29.24	28.80	28.88	28.88	-0.76%	421,203
Sep 10, 2025	29.42	29.54	29.06	29.10	29.10	-0.68%	174,681
Sep 9, 2025	29.50	29.80	29.26	29.30	29.30	-0.81%	124,660
Sep 8, 2025	29.40	29.60	29.22	29.54	29.54	0.75%	128,650
Sep 5, 2025	28.84	29.52	28.84	29.32	29.32	1.66%	225,823
Sep 4, 2025	28.60	28.92	28.52	28.84	28.84	0.77%	124,684
Sep 3, 2025	28.60	28.78	28.30	28.62	28.62	1.20%	170,169
Sep 2, 2025	30.02	30.08	28.28	28.28	28.28	-6.30%	351,218
Sep 1, 2025	29.90	30.22	29.90	30.18	30.18	0.87%	83,544
Aug 29, 2025	30.22	30.44	29.92	29.92	29.92	-1.32%	225,762
Aug 28, 2025	30.14	30.64	30.14	30.32	30.32	0.60%	210,824
Aug 27, 2025	30.02	30.20	29.78	30.14	30.14	0.33%	213,993
Aug 26, 2025	30.48	30.66	30.04	30.04	30.04	-2.21%	230,436
Aug 25, 2025	31.00	31.00	30.72	30.72	30.72	-1.03%	258,629
Aug 22, 2025	30.28	31.20	30.26	31.04	31.04	2.17%	233,293