Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	41.50	41.80	41.10	41.22	41.22	-2.18%	312,310
Oct 29, 2026	41.42	42.54	41.40	42.14	42.14	0.57%	216,177
Oct 28, 2026	42.52	42.74	41.84	41.90	41.90	-0.62%	217,863
Oct 27, 2026	41.42	42.20	41.04	42.16	42.16	1.49%	173,494
Oct 26, 2026	40.70	41.64	40.56	41.54	41.54	2.67%	248,643
Oct 23, 2026	41.00	41.24	40.06	40.46	40.46	-0.05%	163,164
Oct 22, 2026	41.72	41.72	40.32	40.48	40.48	-1.27%	423,145
Oct 21, 2026	40.60	41.04	40.40	41.00	41.00	1.28%	514,314
Oct 20, 2026	40.72	40.94	39.88	40.48	40.48	-1.70%	327,849
Oct 19, 2026	41.36	41.38	40.96	41.18	41.18	-0.58%	220,129
Oct 16, 2026	41.06	41.56	40.66	41.42	41.42	1.07%	628,410
Oct 15, 2026	41.44	41.50	40.30	40.98	40.98	-3.35%	546,083
Oct 14, 2026	42.84	43.00	42.34	42.40	42.40	0.19%	203,410
Oct 13, 2026	41.86	42.76	41.58	42.32	42.32	1.24%	281,639
Oct 12, 2026	41.98	42.06	41.36	41.80	41.80	-0.85%	341,167
Oct 9, 2026	41.86	42.64	41.80	42.16	42.16	1.54%	268,615
Oct 8, 2026	41.68	41.94	41.32	41.52	41.52	-1.84%	228,049
Oct 7, 2026	43.74	43.86	42.30	42.30	42.30	-3.86%	263,883
Oct 6, 2026	43.84	44.40	43.54	44.00	44.00	0.96%	287,521
Oct 5, 2026	42.94	43.74	42.58	43.58	43.58	2.25%	262,495
Oct 2, 2026	42.80	43.24	42.56	42.62	42.62	-0.05%	269,140
Oct 1, 2026	42.84	43.10	42.42	42.64	42.64	-0.28%	270,744
Sep 30, 2026	43.78	43.86	42.76	42.76	42.76	-1.52%	283,525
Sep 29, 2026	42.52	43.60	42.52	43.42	43.42	2.60%	301,449
Sep 28, 2026	42.24	42.96	41.98	42.32	42.32	0.43%	267,680
Sep 25, 2026	42.04	42.46	41.98	42.14	42.14	1.54%	141,470
Sep 24, 2026	41.64	42.28	41.50	41.50	41.50	-1.10%	233,616
Sep 23, 2026	42.30	42.44	41.80	41.96	41.96	-1.04%	158,332
Sep 22, 2026	41.60	42.60	41.60	42.40	42.40	2.17%	219,695
Sep 21, 2026	40.86	41.74	40.86	41.50	41.50	2.07%	206,046
Sep 18, 2026	40.90	41.02	40.12	40.66	40.66	-0.29%	641,274
Sep 17, 2026	40.48	41.28	40.42	40.78	40.78	0.74%	286,355
Sep 16, 2026	40.46	40.66	40.14	40.48	40.48	0.95%	323,954
Sep 15, 2026	40.16	40.46	39.88	40.10	40.10	-0.35%	308,053
Sep 14, 2026	41.42	41.42	40.08	40.24	40.24	-3.64%	365,425
Sep 11, 2026	42.10	42.18	41.56	41.76	41.76	-0.24%	181,704
Sep 10, 2026	42.74	42.84	41.74	41.86	41.86	-2.56%	190,823
Sep 9, 2026	43.34	43.48	42.54	42.96	42.96	-1.42%	277,084
Sep 8, 2026	42.96	43.68	42.70	43.58	43.58	1.02%	229,263
Sep 7, 2026	42.34	43.30	42.30	43.14	43.14	1.84%	162,710
Sep 4, 2026	42.24	42.74	41.96	42.36	42.36	0.47%	228,812
Sep 3, 2026	42.40	42.74	41.76	42.16	42.16	-0.14%	177,152
Sep 2, 2026	42.50	42.62	42.00	42.22	42.22	-1.54%	193,632
Sep 1, 2026	43.78	44.08	42.58	42.88	42.88	-2.19%	177,079
Aug 31, 2026	43.50	44.14	43.48	43.84	43.84	0.64%	274,580
Aug 28, 2026	43.70	44.16	43.50	43.56	43.56	0.05%	163,234
Aug 27, 2026	44.02	44.02	43.42	43.54	43.54	-0.18%	146,146
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