Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	31.48	31.88	31.30	31.66	31.66	-1.00%	188,898
Apr 17, 2026	31.40	32.36	31.36	31.98	31.98	1.72%	1,073,783
Apr 16, 2026	31.18	31.68	31.16	31.44	31.44	1.55%	192,575
Apr 15, 2026	31.04	31.60	30.84	30.96	30.96	-0.71%	232,321
Apr 14, 2026	31.30	31.58	31.02	31.18	31.18	0.97%	211,164
Apr 13, 2026	31.06	31.10	30.66	30.88	30.88	-4.28%	266,237
Apr 10, 2026	31.92	32.78	31.88	32.26	31.11	1.07%	387,867
Apr 9, 2026	31.58	31.96	31.28	31.92	30.78	0.44%	216,562
Apr 8, 2026	31.62	32.04	31.28	31.78	30.65	6.50%	383,030
Apr 7, 2026	30.34	30.54	29.66	29.84	28.78	-0.60%	1,166,104
Apr 2, 2026	29.80	30.26	29.72	30.02	28.95	-2.09%	350,816
Apr 1, 2026	30.66	30.88	30.36	30.66	29.57	3.30%	180,525
Mar 31, 2026	29.60	29.88	29.48	29.68	28.62	0.27%	194,500
Mar 30, 2026	29.78	29.96	29.48	29.60	28.54	-1.07%	269,847
Mar 27, 2026	30.40	30.40	29.88	29.92	28.85	-0.93%	208,907
Mar 26, 2026	30.72	30.88	30.06	30.20	29.12	-2.58%	248,669
Mar 25, 2026	31.00	31.36	30.78	31.00	29.89	2.11%	287,064
Mar 24, 2026	30.50	30.66	30.18	30.36	29.28	-0.46%	242,916
Mar 23, 2026	29.30	30.98	28.86	30.50	29.41	1.60%	393,032
Mar 20, 2026	30.74	30.88	30.02	30.02	28.95	-1.31%	349,376
Mar 19, 2026	31.26	31.46	30.42	30.42	29.34	-3.67%	260,018
Mar 18, 2026	31.50	31.92	31.42	31.58	30.45	0.89%	151,810
Mar 17, 2026	31.18	31.46	31.00	31.30	30.18	-0.38%	167,915
Mar 16, 2026	31.88	31.94	31.20	31.42	30.30	-1.07%	187,477
Mar 13, 2026	32.50	32.54	31.76	31.76	30.63	-3.11%	281,204
Mar 12, 2026	32.70	33.02	32.50	32.78	31.61	0.61%	153,500
Mar 11, 2026	32.52	32.92	32.40	32.58	31.42	-0.18%	162,470
Mar 10, 2026	32.68	33.02	32.28	32.64	31.48	2.38%	605,974
Mar 9, 2026	31.28	32.30	31.12	31.88	30.74	-4.09%	316,040
Mar 6, 2026	33.82	33.92	32.60	33.24	32.06	-1.07%	248,665
Mar 5, 2026	33.72	34.06	33.44	33.60	32.40	-0.36%	265,636
Mar 4, 2026	33.30	33.80	33.00	33.72	32.52	1.38%	190,663
Mar 3, 2026	34.48	34.64	33.04	33.26	32.07	-4.86%	320,946
Mar 2, 2026	35.00	35.34	34.56	34.96	33.71	-0.74%	234,650
Feb 27, 2026	36.02	36.30	34.70	35.22	33.96	-2.17%	427,308
Feb 26, 2026	33.44	36.20	32.16	36.00	34.72	7.91%	844,332
Feb 25, 2026	34.06	34.12	33.26	33.36	32.17	-1.48%	258,584
Feb 24, 2026	34.18	34.52	33.80	33.86	32.65	-0.94%	168,839
Feb 23, 2026	34.98	35.00	33.90	34.18	32.96	-2.18%	181,952
Feb 20, 2026	34.82	35.34	34.44	34.94	33.69	0.87%	107,561
Feb 19, 2026	35.04	35.04	34.48	34.64	33.41	-0.92%	124,793
Feb 18, 2026	34.98	35.14	34.72	34.96	33.71	0.23%	118,082
Feb 17, 2026	34.72	35.00	34.36	34.88	33.64	0.29%	149,682
Feb 16, 2026	35.00	35.12	34.70	34.78	33.54	-0.40%	65,873
Feb 13, 2026	34.50	35.00	34.28	34.92	33.68	1.04%	223,830
Feb 12, 2026	35.36	35.40	34.56	34.56	33.33	-1.82%	202,401
Feb 11, 2026	35.40	35.46	34.86	35.20	33.95	-1.12%	192,770
Feb 10, 2026	34.92	35.60	34.80	35.60	34.33	2.30%	178,486
Feb 9, 2026	34.78	34.80	34.12	34.80	33.56	0.93%	149,207
Feb 6, 2026	34.38	34.68	33.86	34.48	33.25	-0.12%	211,280