Alm. Brand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	18.27	18.33	18.02	18.06	18.06	-0.71%	1,404,047
Nov 11, 2025	18.10	18.28	18.10	18.19	18.19	0.78%	1,413,088
Nov 10, 2025	18.05	18.12	17.95	18.05	18.05	-	1,264,044
Nov 7, 2025	18.06	18.12	17.76	18.05	18.05	-	1,184,623
Nov 6, 2025	18.15	18.28	17.94	18.05	18.05	-0.55%	1,106,534
Nov 5, 2025	18.40	18.40	18.00	18.15	18.15	-1.36%	1,487,898
Nov 4, 2025	18.77	18.83	18.17	18.40	18.40	-2.34%	1,451,522
Nov 3, 2025	18.25	18.87	18.24	18.84	18.84	3.29%	2,572,704
Oct 31, 2025	18.18	18.35	18.09	18.24	18.24	0.11%	1,428,431
Oct 30, 2025	18.25	18.45	18.06	18.22	18.22	0.55%	3,610,165
Oct 29, 2025	18.50	18.52	17.96	18.12	18.12	0.67%	3,381,540
Oct 28, 2025	18.10	18.15	17.90	18.00	18.00	-0.22%	2,728,223
Oct 27, 2025	17.98	18.04	17.81	18.04	18.04	0.78%	2,141,007
Oct 24, 2025	18.19	18.19	17.77	17.90	17.90	-1.05%	2,427,193
Oct 23, 2025	18.03	18.19	17.96	18.09	18.09	0.22%	927,230
Oct 22, 2025	18.19	18.25	17.97	18.05	18.05	-0.77%	1,553,454
Oct 21, 2025	18.17	18.28	18.07	18.19	18.19	-0.11%	1,407,587
Oct 20, 2025	18.04	18.41	18.03	18.21	18.21	1.39%	1,812,545
Oct 17, 2025	17.87	18.00	17.59	17.96	17.96	0.06%	1,220,869
Oct 16, 2025	18.07	18.12	17.80	17.95	17.95	-0.61%	753,314
Oct 15, 2025	18.22	18.35	18.06	18.06	18.06	-1.04%	1,094,773
Oct 14, 2025	18.20	18.40	17.93	18.25	18.25	0.27%	1,554,436
Oct 13, 2025	18.18	18.20	17.96	18.20	18.20	-	1,177,752
Oct 10, 2025	18.22	18.25	18.07	18.20	18.20	0.05%	618,924
Oct 9, 2025	18.04	18.24	18.04	18.19	18.19	0.72%	2,252,529
Oct 8, 2025	17.65	18.06	17.54	18.06	18.06	2.32%	2,242,638
Oct 7, 2025	17.57	17.80	17.56	17.65	17.65	0.57%	1,327,593
Oct 6, 2025	17.27	17.64	17.27	17.55	17.55	1.92%	1,310,742
Oct 3, 2025	17.18	17.39	17.17	17.22	17.22	0.64%	1,596,307
Oct 2, 2025	17.75	17.81	17.11	17.11	17.11	-3.88%	2,186,054
Oct 1, 2025	17.80	17.88	17.64	17.80	17.80	0.34%	1,320,466
Sep 30, 2025	17.77	17.95	17.70	17.74	17.74	-0.73%	1,508,177
Sep 29, 2025	17.98	18.14	17.85	17.87	17.87	-0.50%	809,733
Sep 26, 2025	17.96	18.11	17.90	17.96	17.96	-0.22%	926,359
Sep 25, 2025	18.00	18.10	17.97	18.00	18.00	-0.55%	409,050
Sep 24, 2025	18.07	18.15	17.97	18.10	18.10	-0.22%	611,070
Sep 23, 2025	18.22	18.33	18.06	18.14	18.14	-0.66%	1,056,308
Sep 22, 2025	18.33	18.37	18.14	18.26	18.26	-0.60%	529,006
Sep 19, 2025	18.25	18.37	18.18	18.37	18.37	0.55%	1,318,353
Sep 18, 2025	18.69	18.69	18.22	18.27	18.27	-1.88%	1,512,135
Sep 17, 2025	18.40	18.70	18.40	18.62	18.62	1.20%	1,452,901
Sep 16, 2025	18.86	18.91	18.35	18.40	18.40	-2.70%	1,145,735
Sep 15, 2025	18.76	18.97	18.70	18.91	18.91	0.75%	918,864
Sep 12, 2025	18.38	18.81	18.38	18.77	18.77	2.12%	1,099,973
Sep 11, 2025	18.49	18.60	18.38	18.38	18.38	-0.65%	931,964
Sep 10, 2025	18.36	18.55	18.35	18.50	18.50	0.93%	1,498,758
Sep 9, 2025	18.41	18.57	18.28	18.33	18.33	-0.43%	781,423
Sep 8, 2025	18.35	18.47	18.28	18.41	18.41	0.33%	543,592
Sep 5, 2025	18.41	18.46	18.28	18.35	18.35	-0.54%	803,168
Sep 4, 2025	18.00	18.54	18.00	18.45	18.45	2.50%	1,193,580