Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	43.04	43.76	42.94	43.62	43.62	1.44%	146,728
Aug 25, 2026	42.30	43.20	42.28	43.00	43.00	1.56%	181,199
Aug 24, 2026	42.78	42.80	42.16	42.34	42.34	-1.07%	325,747
Aug 21, 2026	42.28	42.98	42.20	42.80	42.80	1.71%	203,982
Aug 20, 2026	42.88	43.14	41.94	42.08	42.08	-1.03%	277,716
Aug 19, 2026	42.40	42.76	42.28	42.52	42.52	0.28%	198,072
Aug 18, 2026	43.20	43.46	42.32	42.40	42.40	-2.57%	365,121
Aug 17, 2026	44.00	44.20	43.52	43.52	43.52	-0.73%	133,945
Aug 14, 2026	44.56	44.56	43.62	43.84	43.84	-1.35%	138,530
Aug 13, 2026	44.74	44.80	44.44	44.44	44.44	-0.31%	188,097
Aug 12, 2026	44.54	45.00	44.40	44.58	44.58	0.54%	174,508
Aug 11, 2026	44.24	44.74	44.12	44.34	44.34	-0.36%	276,568
Aug 10, 2026	44.88	45.06	44.32	44.50	44.50	-1.29%	187,126
Aug 7, 2026	44.72	45.22	44.56	45.08	45.08	0.54%	148,825
Aug 6, 2026	44.50	45.08	44.50	44.84	44.84	0.63%	276,319
Aug 5, 2026	44.64	44.66	44.30	44.56	44.56	0.77%	153,695
Aug 4, 2026	43.80	44.22	43.58	44.22	44.22	1.66%	222,693
Aug 3, 2026	42.98	43.50	42.74	43.50	43.50	2.21%	191,673
Jul 31, 2026	43.00	43.44	42.42	42.56	42.56	-0.70%	162,292
Jul 30, 2026	41.68	43.12	41.66	42.86	42.86	2.19%	260,998
Jul 29, 2026	42.10	42.34	41.46	41.94	41.94	-0.85%	222,113
Jul 28, 2026	40.32	42.30	40.06	42.30	42.30	3.17%	289,620
Jul 27, 2026	42.40	43.00	40.90	41.00	41.00	-1.58%	454,206
Jul 24, 2026	41.40	41.68	40.96	41.66	41.66	0.43%	255,147
Jul 23, 2026	40.54	42.32	40.24	41.48	41.48	-0.38%	381,374
Jul 22, 2026	40.10	41.64	40.10	41.64	41.64	2.97%	423,215
Jul 21, 2026	39.74	40.44	39.56	40.44	40.44	2.07%	469,922
Jul 20, 2026	40.32	40.70	39.46	39.62	39.62	-1.74%	189,986
Jul 17, 2026	40.16	40.70	39.82	40.32	40.32	-1.13%	262,436
Jul 16, 2026	40.36	40.78	40.04	40.78	40.78	0.94%	186,889
Jul 15, 2026	40.32	41.46	40.22	40.40	40.40	1.00%	267,361
Jul 14, 2026	39.26	40.30	39.26	40.00	40.00	1.01%	141,461
Jul 13, 2026	38.74	39.60	38.62	39.60	39.60	0.76%	188,812
Jul 10, 2026	39.76	39.80	38.90	39.30	39.30	-0.41%	275,010
Jul 9, 2026	39.24	39.88	39.24	39.46	39.46	1.60%	186,538
Jul 8, 2026	39.00	39.38	38.46	38.84	38.84	-1.22%	263,684
Jul 7, 2026	40.40	40.60	39.16	39.32	39.32	-2.96%	290,389
Jul 6, 2026	40.86	40.86	40.16	40.52	40.52	-0.83%	204,519
Jul 3, 2026	38.74	41.16	38.74	40.86	40.86	5.47%	263,200
Jul 2, 2026	38.76	39.34	38.48	38.74	38.74	-0.72%	177,723
Jul 1, 2026	38.88	39.50	38.54	39.02	39.02	0.10%	196,309
Jun 30, 2026	38.62	39.12	38.56	38.98	38.98	1.30%	206,765
Jun 29, 2026	38.92	38.92	38.16	38.48	38.48	-1.28%	233,704
Jun 26, 2026	39.34	39.34	38.50	38.98	38.98	-1.66%	213,172
Jun 25, 2026	38.70	40.00	38.66	39.64	39.64	1.54%	370,014
Jun 24, 2026	39.90	39.90	38.78	39.04	39.04	-1.71%	246,150
Jun 23, 2026	40.64	40.64	39.44	39.72	39.72	-3.45%	334,763
Jun 22, 2026	40.42	41.18	40.14	41.14	41.14	2.95%	191,795
Jun 19, 2026	40.08	40.68	39.96	39.96	39.96	-1.09%	774,358
Jun 18, 2026	39.98	40.56	39.52	40.40	40.40	1.00%	238,934