Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	42.28	42.98	42.20	42.80	42.80	1.71%	203,982
Aug 20, 2026	42.88	43.14	41.94	42.08	42.08	-1.03%	277,716
Aug 19, 2026	42.40	42.76	42.28	42.52	42.52	0.28%	198,072
Aug 18, 2026	43.20	43.46	42.32	42.40	42.40	-2.57%	365,121
Aug 17, 2026	44.00	44.20	43.52	43.52	43.52	-0.73%	133,945
Aug 14, 2026	44.56	44.56	43.62	43.84	43.84	-1.35%	138,530
Aug 13, 2026	44.74	44.80	44.44	44.44	44.44	-0.31%	188,097
Aug 12, 2026	44.54	45.00	44.40	44.58	44.58	0.54%	174,508
Aug 11, 2026	44.24	44.74	44.12	44.34	44.34	-0.36%	276,568
Aug 10, 2026	44.88	45.06	44.32	44.50	44.50	-1.29%	187,126
Aug 7, 2026	44.72	45.22	44.56	45.08	45.08	0.54%	148,825
Aug 6, 2026	44.50	45.08	44.50	44.84	44.84	0.63%	276,319
Aug 5, 2026	44.64	44.66	44.30	44.56	44.56	0.77%	153,695
Aug 4, 2026	43.80	44.22	43.58	44.22	44.22	1.66%	222,693
Aug 3, 2026	42.98	43.50	42.74	43.50	43.50	2.21%	191,673
Jul 31, 2026	43.00	43.44	42.42	42.56	42.56	-0.70%	162,292
Jul 30, 2026	41.68	43.12	41.66	42.86	42.86	2.19%	260,998
Jul 29, 2026	42.10	42.34	41.46	41.94	41.94	-0.85%	222,113
Jul 28, 2026	40.32	42.30	40.06	42.30	42.30	3.17%	289,620
Jul 27, 2026	42.40	43.00	40.90	41.00	41.00	-1.58%	454,206
Jul 24, 2026	41.40	41.68	40.96	41.66	41.66	0.43%	255,147
Jul 23, 2026	40.54	42.32	40.24	41.48	41.48	-0.38%	381,374
Jul 22, 2026	40.10	41.64	40.10	41.64	41.64	2.97%	423,215
Jul 21, 2026	39.74	40.44	39.56	40.44	40.44	2.07%	469,922
Jul 20, 2026	40.32	40.70	39.46	39.62	39.62	-1.74%	189,986
Jul 17, 2026	40.16	40.70	39.82	40.32	40.32	-1.13%	262,436
Jul 16, 2026	40.36	40.78	40.04	40.78	40.78	0.94%	186,889
Jul 15, 2026	40.32	41.46	40.22	40.40	40.40	1.00%	267,361
Jul 14, 2026	39.26	40.30	39.26	40.00	40.00	1.01%	141,461
Jul 13, 2026	38.74	39.60	38.62	39.60	39.60	0.76%	188,812