Alm. Brand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	16.56	16.64	16.43	16.46	16.46	-0.78%	651,530
Jul 7, 2026	16.50	16.68	16.47	16.59	16.59	0.73%	803,199
Jul 6, 2026	16.45	16.55	16.36	16.47	16.47	0.43%	690,905
Jul 3, 2026	16.45	16.58	16.35	16.40	16.40	-	925,930
Jul 2, 2026	16.22	16.44	16.17	16.40	16.40	1.49%	999,199
Jul 1, 2026	16.30	16.32	16.01	16.16	16.16	-0.25%	775,492
Jun 30, 2026	16.15	16.32	16.11	16.20	16.20	0.37%	1,182,326
Jun 29, 2026	15.87	16.24	15.75	16.14	16.14	0.25%	1,455,670
Jun 26, 2026	16.23	16.23	16.05	16.10	16.10	-0.80%	1,150,541
Jun 25, 2026	15.77	16.41	15.74	16.23	16.23	3.38%	3,062,345
Jun 24, 2026	15.60	15.86	15.50	15.70	15.70	0.32%	1,518,600
Jun 23, 2026	15.76	15.83	15.44	15.65	15.65	-1.57%	1,278,797
Jun 22, 2026	15.66	15.92	15.61	15.90	15.90	1.27%	810,115
Jun 19, 2026	15.71	15.76	15.60	15.70	15.70	-0.25%	2,526,091
Jun 18, 2026	15.92	16.02	15.70	15.74	15.74	-1.19%	2,028,241
Jun 17, 2026	15.59	15.93	15.55	15.93	15.93	2.12%	3,766,378
Jun 16, 2026	15.57	15.64	15.42	15.60	15.60	0.19%	972,253
Jun 15, 2026	15.52	15.64	15.44	15.57	15.57	0.97%	1,611,378
Jun 12, 2026	15.19	15.45	15.19	15.42	15.42	1.51%	1,499,958
Jun 11, 2026	15.09	15.28	15.07	15.19	15.19	0.07%	945,935
Jun 10, 2026	15.01	15.21	15.01	15.18	15.18	1.13%	1,010,195
Jun 9, 2026	14.82	15.10	14.82	15.01	15.01	1.69%	1,255,087
Jun 8, 2026	14.95	15.00	14.76	14.76	14.76	-1.60%	1,923,767
Jun 4, 2026	14.96	15.11	14.90	15.00	15.00	0.47%	1,300,636
Jun 3, 2026	14.94	15.11	14.93	14.93	14.93	-0.99%	1,391,640
Jun 2, 2026	14.84	15.28	14.82	15.08	15.08	1.82%	2,350,220
Jun 1, 2026	15.00	15.06	14.81	14.81	14.81	-1.46%	1,842,263
May 29, 2026	15.00	15.16	14.98	15.03	15.03	0.47%	2,193,165
May 28, 2026	15.17	15.20	14.96	14.96	14.96	-1.97%	1,129,624
May 27, 2026	15.50	15.50	15.20	15.26	15.26	-2.05%	1,956,211
May 26, 2026	15.70	15.75	15.53	15.58	15.58	-0.95%	1,568,510
May 22, 2026	15.91	15.93	15.62	15.73	15.73	-1.63%	1,211,133
May 21, 2026	15.97	16.14	15.92	15.99	15.99	0.44%	1,062,460
May 20, 2026	15.79	15.93	15.65	15.92	15.92	0.89%	1,294,787
May 19, 2026	15.35	15.78	15.35	15.78	15.78	2.80%	2,203,671
May 18, 2026	14.95	15.36	14.94	15.35	15.35	2.54%	1,480,524
May 13, 2026	14.92	15.04	14.89	14.97	14.97	0.67%	1,001,084
May 12, 2026	15.00	15.00	14.73	14.87	14.87	-0.67%	1,945,407
May 11, 2026	15.04	15.08	14.96	14.97	14.97	-0.47%	898,233
May 8, 2026	15.05	15.15	14.96	15.04	15.04	-0.27%	940,443
May 7, 2026	15.20	15.35	15.08	15.08	15.08	-1.18%	1,512,396
May 6, 2026	15.10	15.32	15.09	15.26	15.26	1.60%	1,435,405
May 5, 2026	15.21	15.21	14.96	15.02	15.02	-1.05%	33,645,280
May 4, 2026	15.24	15.26	15.05	15.18	15.18	-0.72%	2,166,592
May 1, 2026	14.80	15.38	14.79	15.29	15.29	2.89%	1,582,961
Apr 30, 2026	14.91	15.07	14.80	14.86	14.86	-1.00%	1,304,314
Apr 29, 2026	14.76	15.40	14.60	15.01	15.01	0.33%	2,128,395
Apr 28, 2026	15.63	16.33	14.01	14.96	14.96	-2.09%	9,020,815
Apr 27, 2026	15.31	15.31	15.14	15.28	15.28	-0.65%	1,252,021
Apr 24, 2026	15.37	15.45	15.28	15.38	15.38	-0.39%	842,814