Alexandria Flour Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	58.34	59.90	57.05	57.17	57.17	-2.01%	89,617
Mar 11, 2026	57.04	60.00	57.00	58.34	58.34	2.28%	199,470
Mar 10, 2026	55.97	57.25	56.00	57.04	57.04	1.91%	28,060
Mar 9, 2026	56.19	56.94	55.00	55.97	55.97	-0.39%	17,628
Mar 8, 2026	56.77	58.29	56.00	56.19	56.19	-1.02%	21,055
Mar 5, 2026	56.03	57.50	56.05	56.77	56.77	1.32%	15,580
Mar 4, 2026	56.20	57.50	55.85	56.03	56.03	-0.30%	15,994
Mar 3, 2026	57.06	57.99	56.00	56.20	56.20	-1.51%	20,200
Mar 2, 2026	52.65	58.25	53.00	57.06	57.06	8.38%	66,139
Mar 1, 2026	56.32	54.99	51.30	52.65	52.65	-6.52%	41,320
Feb 26, 2026	56.23	57.99	56.00	56.32	56.32	0.16%	31,297
Feb 25, 2026	59.00	59.59	55.60	56.23	56.23	-4.69%	30,799
Feb 24, 2026	59.14	60.49	58.80	59.00	59.00	-0.24%	37,183
Feb 23, 2026	59.31	60.50	59.00	59.14	59.14	-0.29%	28,329
Feb 22, 2026	60.49	60.40	59.00	59.31	59.31	-1.95%	32,140
Feb 19, 2026	61.12	61.76	60.10	60.49	60.49	-1.03%	29,272
Feb 18, 2026	61.60	61.83	61.06	61.12	61.12	-0.78%	25,523
Feb 17, 2026	61.50	61.88	61.40	61.60	61.60	0.16%	18,719
Feb 16, 2026	61.48	61.98	61.40	61.50	61.50	0.03%	38,140
Feb 15, 2026	62.20	62.55	61.03	61.48	61.48	-1.16%	69,431
Feb 12, 2026	61.98	62.55	61.68	62.20	62.20	0.35%	20,644
Feb 11, 2026	62.01	63.20	61.80	61.98	61.98	-0.05%	33,600
Feb 10, 2026	62.41	62.80	61.50	62.01	62.01	-0.64%	36,693
Feb 9, 2026	63.11	63.90	61.70	62.41	62.41	-1.11%	19,869
Feb 8, 2026	62.63	63.89	62.08	63.11	63.11	0.77%	55,613
Feb 5, 2026	63.39	64.45	62.10	62.63	62.63	-1.20%	90,917
Feb 4, 2026	63.03	65.99	63.05	63.39	63.39	0.57%	343,544
Feb 3, 2026	61.26	63.20	61.10	63.03	63.03	2.89%	143,354
Feb 2, 2026	60.94	61.50	60.52	61.26	61.26	0.53%	26,478
Feb 1, 2026	61.53	61.58	60.16	60.94	60.94	-0.96%	39,734
Jan 28, 2026	61.55	62.10	59.50	61.53	61.53	-0.03%	112,358
Jan 27, 2026	59.39	61.74	59.17	61.55	61.55	3.64%	112,728
Jan 26, 2026	60.46	61.20	59.00	59.39	59.39	-1.77%	37,827
Jan 25, 2026	61.10	61.70	60.35	60.46	60.46	-1.05%	46,660
Jan 22, 2026	60.39	62.50	60.60	61.10	61.10	1.18%	99,745
Jan 21, 2026	60.69	61.35	60.00	60.39	60.39	-0.49%	50,932
Jan 20, 2026	60.58	61.90	60.58	60.69	60.69	0.18%	83,845
Jan 19, 2026	60.55	61.59	60.52	60.58	60.58	0.05%	45,479
Jan 18, 2026	59.10	62.15	59.03	60.55	60.55	2.45%	118,220
Jan 15, 2026	59.56	60.50	59.00	59.10	59.10	-0.77%	39,836
Jan 14, 2026	60.72	61.50	59.01	59.56	59.56	-1.91%	44,113
Jan 13, 2026	61.35	63.49	60.35	60.72	60.72	-1.03%	47,347
Jan 12, 2026	60.50	63.95	60.36	61.35	61.35	1.40%	138,351
Jan 11, 2026	60.35	61.00	60.35	60.50	60.50	0.25%	31,206
Jan 8, 2026	60.73	61.88	60.00	60.35	60.35	-0.63%	47,859
Jan 6, 2026	61.11	61.99	60.50	60.73	60.73	-0.62%	47,334
Jan 5, 2026	62.72	63.44	60.80	61.11	61.11	-2.57%	56,172
Jan 4, 2026	62.24	64.00	62.27	62.72	62.72	0.77%	63,330
Dec 31, 2025	63.27	64.20	56.00	62.24	62.24	-1.63%	131,960
Dec 30, 2025	65.00	65.45	63.16	63.27	63.27	-2.66%	118,594