Alm. Brand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	17.16	17.28	17.06	17.07	-	-0.35%	950,029
Feb 5, 2026	17.25	17.39	17.13	17.13	17.13	-0.98%	957,410
Feb 4, 2026	17.54	17.60	17.29	17.30	17.30	-0.86%	1,660,664
Feb 3, 2026	17.63	17.75	17.39	17.45	17.45	-1.02%	1,494,785
Feb 2, 2026	17.44	17.71	17.35	17.63	17.63	1.03%	1,108,631
Jan 30, 2026	17.21	17.45	17.18	17.45	17.45	1.28%	2,769,539
Jan 29, 2026	18.22	18.22	17.23	17.23	17.23	-4.60%	3,591,075
Jan 28, 2026	18.22	18.24	18.00	18.06	18.06	-0.88%	2,061,673
Jan 27, 2026	18.21	18.33	18.19	18.22	18.22	0.66%	869,248
Jan 26, 2026	18.16	18.23	18.08	18.10	18.10	-0.33%	1,272,708
Jan 23, 2026	18.67	18.70	18.16	18.16	18.16	-2.42%	1,662,663
Jan 22, 2026	18.57	18.82	18.54	18.61	18.61	0.81%	1,646,999
Jan 21, 2026	18.15	18.77	18.10	18.46	18.46	1.21%	2,900,799
Jan 20, 2026	18.31	18.33	18.11	18.24	18.24	-0.49%	1,031,446
Jan 19, 2026	18.24	18.34	18.11	18.33	18.33	-0.49%	2,344,544
Jan 16, 2026	18.40	18.69	18.33	18.42	18.42	-0.43%	1,269,767
Jan 15, 2026	18.30	18.55	18.27	18.50	18.50	1.04%	952,605
Jan 14, 2026	18.67	19.14	18.29	18.31	18.31	0.55%	1,907,121
Jan 13, 2026	18.17	18.33	18.08	18.21	18.21	-	1,000,711
Jan 12, 2026	18.00	18.22	17.96	18.21	18.21	0.83%	809,238
Jan 9, 2026	18.09	18.09	17.80	18.06	18.06	-0.17%	964,748
Jan 8, 2026	18.12	18.13	18.00	18.09	18.09	0.11%	1,364,632
Jan 7, 2026	18.67	18.67	18.02	18.07	18.07	-3.06%	1,145,818
Jan 6, 2026	18.46	18.73	18.31	18.64	18.64	0.98%	748,985
Jan 5, 2026	18.60	18.64	18.35	18.46	18.46	-0.75%	942,893
Jan 2, 2026	18.90	18.91	18.60	18.60	18.60	-1.59%	711,741
Dec 30, 2025	18.69	19.00	18.63	18.90	18.90	0.69%	929,446
Dec 29, 2025	18.80	18.80	18.63	18.77	18.77	-0.27%	623,217
Dec 23, 2025	18.55	18.88	18.55	18.82	18.82	1.73%	719,567
Dec 22, 2025	18.15	18.50	18.15	18.50	18.50	1.93%	1,541,129
Dec 19, 2025	17.96	18.18	17.92	18.15	18.15	1.06%	2,555,673
Dec 18, 2025	17.90	18.08	17.88	17.96	17.96	0.17%	1,081,036
Dec 17, 2025	18.09	18.17	17.88	17.93	17.93	-0.88%	1,382,996
Dec 16, 2025	18.25	18.30	18.07	18.09	18.09	-0.88%	628,256
Dec 15, 2025	18.10	18.36	18.02	18.25	18.25	1.39%	1,405,213
Dec 12, 2025	18.12	18.25	18.00	18.00	18.00	-0.66%	1,048,267
Dec 11, 2025	17.96	18.15	17.96	18.12	18.12	0.89%	868,984
Dec 10, 2025	17.79	18.05	17.70	17.96	17.96	0.96%	1,219,581
Dec 9, 2025	17.73	17.92	17.73	17.79	17.79	0.28%	1,364,353
Dec 8, 2025	17.75	17.88	17.73	17.74	17.74	-0.11%	651,986
Dec 5, 2025	17.80	17.90	17.73	17.76	17.76	-0.56%	946,646
Dec 4, 2025	17.65	17.86	17.57	17.86	17.86	1.30%	1,381,791
Dec 3, 2025	18.18	18.20	17.62	17.63	17.63	-3.13%	2,718,730
Dec 2, 2025	17.96	18.25	17.96	18.20	18.20	0.55%	671,458
Dec 1, 2025	18.03	18.13	17.94	18.10	18.10	0.11%	1,153,934
Nov 28, 2025	18.25	18.26	18.02	18.08	18.08	-0.60%	1,044,556
Nov 27, 2025	18.00	18.23	17.90	18.19	18.19	1.06%	648,874
Nov 26, 2025	17.82	18.07	17.82	18.00	18.00	1.01%	913,584
Nov 25, 2025	17.70	17.85	17.60	17.82	17.82	0.17%	789,339
Nov 24, 2025	17.77	17.87	17.66	17.79	17.79	0.11%	1,089,328