Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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