Alm. Brand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.00	15.16	14.98	15.06	-	0.67%	335,274
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
Apr 23, 2026	15.45	15.51	15.33	15.44	15.44	-0.06%	1,364,972
Apr 22, 2026	15.70	15.78	15.45	15.45	15.45	-0.32%	1,346,490
Apr 21, 2026	15.50	15.70	15.41	15.50	15.50	-0.06%	826,217
Apr 20, 2026	15.58	15.62	15.48	15.51	15.51	-0.70%	831,509
Apr 17, 2026	15.64	15.78	15.58	15.62	15.62	-0.32%	848,480
Apr 16, 2026	15.53	15.78	15.45	15.67	15.67	0.90%	1,081,997
Apr 15, 2026	15.39	15.69	15.39	15.53	15.53	1.50%	1,977,265
Apr 14, 2026	15.10	15.33	15.03	15.30	15.30	2.89%	3,567,486
Apr 13, 2026	14.96	15.04	14.81	14.87	14.87	-0.87%	796,225
Apr 10, 2026	15.00	15.16	14.63	15.00	15.00	2.30%	1,962,965
Apr 9, 2026	15.54	15.56	15.03	15.32	14.66	-1.42%	2,515,465
Apr 8, 2026	15.77	15.85	15.33	15.54	14.87	-	2,208,859
Apr 7, 2026	15.85	15.92	15.46	15.54	14.87	-1.83%	1,432,358
Apr 1, 2026	15.86	15.97	15.78	15.83	15.15	0.57%	1,000,336
Mar 31, 2026	15.49	15.97	15.49	15.74	15.06	1.61%	985,570
Mar 30, 2026	15.45	15.54	15.31	15.49	14.83	0.32%	737,195
Mar 27, 2026	15.50	15.51	15.30	15.44	14.78	-	902,541
Mar 26, 2026	15.41	15.49	15.26	15.44	14.78	0.26%	1,363,504
Mar 25, 2026	15.50	15.60	15.40	15.40	14.74	0.13%	853,232
Mar 24, 2026	15.58	15.68	15.31	15.38	14.72	-1.66%	1,088,243
Mar 23, 2026	15.70	15.83	15.33	15.64	14.97	-1.20%	1,164,949
Mar 20, 2026	15.92	16.01	15.73	15.83	15.15	-0.57%	2,852,003
Mar 19, 2026	15.95	16.28	15.90	15.92	15.24	-0.75%	974,922
Mar 18, 2026	16.21	16.30	16.04	16.04	15.35	-0.50%	618,305
Mar 17, 2026	16.29	16.29	16.10	16.12	15.43	0.06%	1,787,497
Mar 16, 2026	16.06	16.15	16.02	16.11	15.42	0.12%	1,130,535
Mar 13, 2026	16.10	16.22	16.06	16.09	15.40	0.25%	856,157