Alexandria Flour Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	66.92	70.39	67.72	68.20	68.20	1.91%	338,727
Apr 26, 2026	67.49	68.50	66.60	66.92	66.92	-0.84%	141,270
Apr 23, 2026	68.50	69.95	67.07	67.49	67.49	-1.47%	155,576
Apr 22, 2026	66.21	69.00	66.43	68.50	68.50	3.46%	167,232
Apr 21, 2026	65.71	66.64	65.50	66.21	66.21	0.76%	78,772
Apr 20, 2026	66.37	66.80	65.10	65.71	65.71	-0.99%	59,609
Apr 19, 2026	64.30	66.90	65.05	66.37	66.37	3.22%	224,242
Apr 16, 2026	61.96	65.74	62.00	64.30	64.30	3.78%	370,694
Apr 15, 2026	61.07	62.16	61.08	61.96	61.96	1.46%	64,190
Apr 14, 2026	61.50	62.80	61.03	61.07	61.07	-0.70%	71,822
Apr 9, 2026	61.64	63.01	61.31	61.50	61.50	-0.23%	174,752
Apr 8, 2026	60.20	62.39	60.35	61.64	61.64	2.39%	165,096
Apr 7, 2026	59.70	62.49	59.00	60.20	60.20	0.84%	337,208
Apr 6, 2026	59.24	61.74	59.25	59.70	59.70	0.78%	241,628
Apr 5, 2026	57.94	61.25	57.99	59.24	59.24	2.24%	167,620
Apr 2, 2026	59.37	59.79	57.51	57.94	57.94	-2.41%	48,866
Apr 1, 2026	56.76	59.90	56.00	59.37	59.37	4.60%	153,610
Mar 31, 2026	56.89	57.40	56.02	56.76	56.76	-0.23%	24,320
Mar 30, 2026	58.22	59.50	55.20	56.89	56.89	-2.28%	77,295
Mar 29, 2026	59.48	60.30	58.05	58.22	58.22	-2.12%	17,762
Mar 26, 2026	57.22	62.40	57.30	59.48	59.48	3.95%	327,031
Mar 25, 2026	57.00	58.00	57.00	57.22	57.22	0.39%	36,963
Mar 24, 2026	57.02	57.46	56.10	57.00	57.00	-0.04%	24,720
Mar 18, 2026	56.46	57.15	56.41	57.02	57.02	0.99%	22,085
Mar 17, 2026	57.05	57.25	56.00	56.46	56.46	-1.03%	20,930
Mar 16, 2026	56.77	58.85	56.50	57.05	57.05	0.49%	57,425
Mar 15, 2026	57.17	57.98	56.58	56.77	56.77	-0.70%	18,751
Mar 12, 2026	58.34	59.90	57.05	57.17	57.17	-2.01%	89,617