Alexandria Flour Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	73.76	76.39	73.75	76.20	76.20	3.31%	210,386
Jul 14, 2026	75.25	75.50	72.50	73.76	73.76	-1.98%	64,510
Jul 13, 2026	72.95	75.98	73.00	75.25	75.25	3.15%	120,345
Jul 12, 2026	73.00	74.97	72.00	72.95	72.95	-0.07%	102,009
Jul 9, 2026	70.97	76.50	71.00	73.00	73.00	2.86%	262,573
Jul 8, 2026	73.35	73.75	70.02	70.97	70.97	-3.24%	44,277
Jul 7, 2026	72.02	74.79	72.00	73.35	73.35	1.85%	117,843
Jul 6, 2026	71.94	73.00	71.51	72.02	72.02	0.11%	46,089
Jul 5, 2026	69.44	72.80	67.00	71.94	71.94	3.60%	65,289
Jul 1, 2026	69.61	70.90	69.00	69.44	69.44	-0.24%	23,685
Jun 30, 2026	67.39	70.00	67.60	69.61	69.61	3.29%	30,977
Jun 29, 2026	67.34	68.25	66.00	67.39	67.39	0.07%	10,640
Jun 28, 2026	69.72	70.00	66.66	67.34	67.34	-3.41%	18,338
Jun 25, 2026	70.56	70.99	69.13	69.72	69.72	-1.19%	6,219
Jun 24, 2026	70.08	71.00	69.11	70.56	70.56	0.68%	14,774
Jun 23, 2026	70.69	71.00	69.30	70.08	70.08	-0.86%	28,663
Jun 22, 2026	70.78	71.39	70.34	70.69	70.69	-0.13%	9,390
Jun 21, 2026	71.18	71.55	70.32	70.78	70.78	-0.56%	19,804
Jun 17, 2026	71.23	71.65	70.66	71.18	71.18	-0.07%	11,306
Jun 16, 2026	71.35	72.00	71.00	71.23	71.23	-0.17%	11,660
Jun 15, 2026	71.79	72.97	70.93	71.35	71.35	-0.61%	25,339
Jun 14, 2026	68.64	71.99	69.43	71.79	71.79	4.59%	31,477
Jun 11, 2026	70.53	70.79	67.00	68.64	68.64	-2.68%	25,864
Jun 10, 2026	72.95	73.40	70.00	70.53	70.53	-3.32%	42,761
Jun 9, 2026	72.80	73.49	72.30	72.95	72.95	0.21%	15,588
Jun 8, 2026	73.43	74.50	72.11	72.80	72.80	-0.86%	43,916
Jun 7, 2026	73.20	74.69	71.61	73.43	73.43	0.31%	85,638
Jun 4, 2026	72.76	73.50	71.50	73.20	73.20	0.60%	36,852
Jun 3, 2026	73.02	73.42	72.08	72.76	72.76	-0.36%	25,044
Jun 2, 2026	73.36	74.32	72.08	73.02	73.02	-0.46%	30,942
Jun 1, 2026	72.00	73.86	72.00	73.36	73.36	1.89%	30,370
May 25, 2026	70.22	74.51	70.31	72.00	72.00	2.53%	109,586
May 24, 2026	69.97	70.99	70.01	70.22	70.22	0.36%	26,788
May 21, 2026	72.05	72.99	69.33	69.97	69.97	-2.89%	85,891
May 20, 2026	74.58	77.45	72.05	72.05	72.05	-3.39%	144,485
May 19, 2026	74.19	76.48	74.32	74.58	74.58	0.53%	40,614
May 18, 2026	76.40	77.85	74.12	74.19	74.19	-2.89%	102,349
May 17, 2026	76.04	80.89	76.26	76.40	76.40	0.47%	370,743
May 14, 2026	75.49	77.48	74.72	76.04	76.04	0.73%	226,310
May 13, 2026	74.00	75.50	74.00	75.49	75.49	2.01%	97,147
May 12, 2026	75.39	76.00	73.80	74.00	74.00	-1.84%	84,417
May 11, 2026	75.41	76.50	74.50	75.39	75.39	-0.03%	141,795
May 10, 2026	74.50	77.50	75.00	75.41	75.41	1.22%	302,047
May 6, 2026	77.60	78.49	74.00	74.50	74.50	-3.99%	401,745
May 5, 2026	69.90	79.80	68.20	77.60	77.60	11.02%	1,087,625
May 4, 2026	70.75	70.75	68.00	69.90	69.90	-1.20%	129,420
May 3, 2026	68.12	71.50	68.13	70.75	70.75	3.86%	380,128
Apr 30, 2026	67.57	68.65	67.11	68.12	68.12	0.81%	119,016
Apr 29, 2026	67.19	67.99	67.02	67.57	67.57	0.57%	100,459
Apr 28, 2026	68.20	68.75	67.00	67.19	67.19	-1.48%	90,566