Alm. Brand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	15.92	16.01	15.73	15.83	15.83	-0.57%	2,852,003
Mar 19, 2026	15.95	16.28	15.90	15.92	15.92	-0.75%	974,922
Mar 18, 2026	16.21	16.30	16.04	16.04	16.04	-0.50%	618,305
Mar 17, 2026	16.29	16.29	16.10	16.12	16.12	0.06%	1,787,497
Mar 16, 2026	16.06	16.15	16.02	16.11	16.11	0.12%	1,130,535
Mar 13, 2026	16.10	16.22	16.06	16.09	16.09	0.25%	856,157
Mar 12, 2026	16.12	16.18	15.95	16.05	16.05	-0.31%	1,484,107
Mar 11, 2026	16.35	16.35	16.06	16.10	16.10	-1.35%	1,294,469
Mar 10, 2026	16.24	16.43	16.24	16.32	16.32	1.12%	1,514,033
Mar 9, 2026	16.19	16.25	15.90	16.14	16.14	-0.37%	1,355,658
Mar 6, 2026	16.30	16.52	16.14	16.20	16.20	-0.55%	1,513,117
Mar 5, 2026	16.16	16.45	16.16	16.29	16.29	-0.55%	1,263,809
Mar 4, 2026	15.93	16.38	15.93	16.38	16.38	2.82%	1,118,976
Mar 3, 2026	16.26	16.26	15.79	15.93	15.93	-2.51%	1,560,094
Mar 2, 2026	16.27	16.37	16.11	16.34	16.34	-0.55%	1,144,590
Feb 27, 2026	16.15	16.45	16.10	16.43	16.43	1.23%	2,210,879
Feb 26, 2026	16.20	16.29	15.98	16.23	16.23	0.43%	1,432,412
Feb 25, 2026	16.09	16.30	16.07	16.16	16.16	-0.12%	1,004,843
Feb 24, 2026	16.71	16.71	16.03	16.18	16.18	-3.17%	1,555,455
Feb 23, 2026	16.77	17.02	16.68	16.71	16.71	-0.59%	931,299
Feb 20, 2026	16.60	16.82	16.60	16.81	16.81	1.08%	632,492
Feb 19, 2026	16.65	16.85	16.60	16.63	16.63	-0.42%	1,168,597
Feb 18, 2026	16.55	16.77	16.45	16.70	16.70	1.03%	1,228,068
Feb 17, 2026	16.40	16.53	16.26	16.53	16.53	0.79%	1,624,239
Feb 16, 2026	16.25	16.44	16.17	16.40	16.40	1.55%	2,553,285
Feb 13, 2026	16.52	16.63	16.07	16.15	16.15	-2.42%	1,497,486
Feb 12, 2026	16.47	16.69	16.47	16.55	16.55	0.49%	1,692,474
Feb 11, 2026	16.51	16.74	16.46	16.47	16.47	-0.24%	1,733,990
Feb 10, 2026	16.96	16.96	16.49	16.51	16.51	-2.60%	3,082,249
Feb 9, 2026	17.06	17.21	16.95	16.95	16.95	-0.70%	1,510,936
Feb 6, 2026	17.16	17.28	17.06	17.07	17.07	-0.35%	977,081
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