Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	39.98	40.56	39.52	40.40	40.40	1.00%	238,934
Jun 17, 2026	39.66	40.02	39.50	40.00	40.00	1.06%	279,872
Jun 16, 2026	40.50	40.52	39.58	39.58	39.58	-2.13%	424,323
Jun 15, 2026	40.96	41.26	40.26	40.44	40.44	0.85%	214,169
Jun 12, 2026	39.60	40.12	39.46	40.10	40.10	3.72%	321,280
Jun 11, 2026	38.40	39.66	38.40	38.66	38.66	1.58%	295,274
Jun 10, 2026	38.40	38.80	37.88	38.06	38.06	-0.63%	216,771
Jun 9, 2026	37.94	38.88	37.72	38.30	38.30	1.27%	199,889
Jun 8, 2026	37.60	38.14	37.40	37.82	37.82	-0.94%	130,519
Jun 5, 2026	38.32	38.66	38.02	38.18	38.18	-0.88%	161,605
Jun 4, 2026	38.68	39.00	38.16	38.52	38.52	-0.21%	119,467
Jun 3, 2026	38.82	38.90	38.50	38.60	38.60	-1.23%	178,334
Jun 2, 2026	38.18	39.08	38.18	39.08	39.08	2.57%	246,344
Jun 1, 2026	39.00	39.06	37.78	38.10	38.10	-2.91%	200,860
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