Alm. Brand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	18.00	18.01	17.79	17.80	17.80	-0.56%	1,304,463
Aug 28, 2025	18.19	18.21	17.79	17.90	17.90	-1.59%	1,652,665
Aug 27, 2025	18.42	18.60	18.16	18.19	18.19	-2.20%	776,543
Aug 26, 2025	18.43	18.65	18.33	18.60	18.60	0.27%	2,007,339
Aug 25, 2025	18.62	18.62	18.45	18.55	18.55	-0.32%	815,637
Aug 22, 2025	18.48	18.69	18.41	18.61	18.61	0.70%	959,239
Aug 21, 2025	18.40	18.49	18.33	18.48	18.48	0.22%	566,952
Aug 20, 2025	18.33	18.51	18.27	18.44	18.44	0.49%	833,092
Aug 19, 2025	18.20	18.40	18.15	18.35	18.35	0.82%	1,044,140
Aug 18, 2025	18.25	18.33	18.17	18.20	18.20	-0.27%	949,608
Aug 15, 2025	18.25	18.30	18.11	18.25	18.25	-	875,876
Aug 14, 2025	18.32	18.40	18.24	18.25	18.25	-0.44%	730,365
Aug 13, 2025	18.25	18.42	18.25	18.33	18.33	-	555,363
Aug 12, 2025	18.38	18.43	18.23	18.33	18.33	0.05%	772,196
Aug 11, 2025	18.20	18.33	18.13	18.32	18.32	0.66%	1,277,345
Aug 8, 2025	18.27	18.29	17.98	18.20	18.20	0.61%	956,547
Aug 7, 2025	18.10	18.25	18.00	18.09	18.09	-0.33%	934,158
Aug 6, 2025	18.27	18.42	18.06	18.15	18.15	0.11%	1,567,869
Aug 5, 2025	18.22	18.27	18.10	18.13	18.13	-0.17%	870,860
Aug 4, 2025	17.85	18.17	17.85	18.16	18.16	1.74%	1,048,968
Aug 1, 2025	17.97	18.00	17.72	17.85	17.85	-1.16%	720,605
Jul 31, 2025	18.02	18.19	18.02	18.06	18.06	0.22%	1,049,966
Jul 30, 2025	18.04	18.24	17.97	18.02	18.02	-0.11%	931,866
Jul 29, 2025	17.93	18.11	17.93	18.04	18.04	0.39%	1,291,244
Jul 28, 2025	18.16	18.25	17.93	17.97	17.97	-0.55%	1,075,975
Jul 25, 2025	18.10	18.13	17.86	18.07	18.07	-0.17%	772,432
Jul 24, 2025	18.23	18.50	18.10	18.10	18.10	-0.71%	1,459,350
Jul 23, 2025	18.25	18.37	18.17	18.23	18.23	-0.11%	953,352
Jul 22, 2025	18.33	18.41	18.16	18.25	18.25	-0.22%	1,505,529
Jul 21, 2025	18.36	18.48	18.22	18.29	18.29	-0.49%	970,649
Jul 18, 2025	18.35	18.46	18.27	18.38	18.38	0.22%	1,269,688
Jul 17, 2025	18.27	18.65	18.20	18.34	18.34	0.38%	1,760,838
Jul 16, 2025	18.02	18.59	17.82	18.27	18.27	4.88%	4,661,336
Jul 15, 2025	17.61	17.68	17.38	17.42	17.42	-0.97%	1,236,539
Jul 14, 2025	17.56	17.66	17.41	17.59	17.59	0.17%	1,579,994
Jul 11, 2025	17.50	17.81	17.38	17.56	17.56	0.92%	1,132,183
Jul 10, 2025	17.35	17.45	17.01	17.40	17.40	0.12%	1,320,557
Jul 9, 2025	17.43	17.56	17.23	17.38	17.38	-0.40%	1,519,656
Jul 8, 2025	17.22	17.50	17.10	17.45	17.45	1.34%	1,411,126
Jul 7, 2025	17.30	17.45	17.18	17.22	17.22	-0.17%	869,695
Jul 4, 2025	17.10	17.49	17.05	17.25	17.25	1.17%	2,565,787
Jul 3, 2025	16.69	17.10	16.69	17.05	17.05	2.65%	1,754,794
Jul 2, 2025	17.09	17.20	16.60	16.61	16.61	-3.04%	1,994,795
Jul 1, 2025	17.00	17.15	16.95	17.13	17.13	1.24%	1,314,121
Jun 30, 2025	16.83	17.03	16.79	16.92	16.92	0.53%	848,906
Jun 27, 2025	16.79	17.03	16.69	16.83	16.83	0.48%	1,154,980
Jun 26, 2025	16.47	16.80	16.47	16.75	16.75	1.64%	1,536,584
Jun 25, 2025	16.57	16.60	16.39	16.48	16.48	-0.54%	1,239,919
Jun 24, 2025	16.40	16.66	16.39	16.57	16.57	1.10%	1,171,051
Jun 23, 2025	16.23	16.47	16.23	16.39	16.39	0.55%	1,096,338