Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	37.10	37.18	36.68	36.76	-	-0.81%	19,571
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	-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