Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.34	39.70	39.04	39.24	39.24	-0.25%	417,148
May 28, 2026	39.52	39.88	39.18	39.34	39.34	-0.96%	263,964
May 27, 2026	39.32	40.18	39.30	39.72	39.72	0.71%	305,450
May 26, 2026	39.20	39.68	39.00	39.44	39.44	0.31%	403,056
May 25, 2026	39.02	39.42	38.76	39.32	39.32	1.44%	172,457
May 22, 2026	37.50	38.76	37.38	38.76	38.76	3.75%	399,553
May 21, 2026	36.50	37.38	36.38	37.36	37.36	2.81%	326,412
May 20, 2026	36.22	36.68	35.84	36.34	36.34	2.60%	207,028
May 19, 2026	36.06	36.20	35.40	35.42	35.42	-2.05%	161,447
May 18, 2026	35.90	36.86	35.86	36.16	36.16	-0.93%	210,568
May 15, 2026	37.56	37.70	36.24	36.50	36.50	-3.74%	222,717
May 14, 2026	37.36	38.08	37.32	37.92	37.92	1.88%	303,954
May 13, 2026	37.18	37.66	37.18	37.22	37.22	0.92%	170,869
May 12, 2026	36.64	37.24	36.52	36.88	36.88	-0.32%	250,618
May 11, 2026	37.10	37.18	36.62	37.00	37.00	-0.16%	261,825
May 8, 2026	37.34	37.34	36.70	37.06	37.06	-1.38%	198,076
May 7, 2026	37.50	38.08	37.42	37.58	37.58	1.95%	452,863
May 6, 2026	36.26	37.24	36.08	36.86	36.86	3.19%	577,939
May 5, 2026	35.26	35.86	34.88	35.72	35.72	2.06%	578,918
May 4, 2026	33.54	35.42	33.42	35.00	35.00	8.43%	540,358
Apr 30, 2026	31.36	32.34	31.18	32.28	32.28	2.28%	239,027
Apr 29, 2026	31.38	31.94	31.36	31.56	31.56	0.90%	224,776
Apr 28, 2026	31.48	31.56	31.06	31.28	31.28	-0.45%	251,032
Apr 27, 2026	31.66	32.10	31.40	31.42	31.42	-0.70%	131,362
Apr 24, 2026	31.02	31.64	30.90	31.64	31.64	1.28%	980,007
Apr 23, 2026	31.26	31.40	31.04	31.24	31.24	-0.32%	134,045
Apr 22, 2026	31.48	31.68	31.26	31.34	31.34	-0.32%	143,486
Apr 21, 2026	31.60	31.80	31.22	31.44	31.44	-0.69%	138,328
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	-0.74%	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