Alm. Brand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.21	2.21	2.21	2.21	2.21	-4.83%	-
Jan 29, 2026	2.32	2.32	2.32	2.32	2.32	-0.94%	-
Jan 28, 2026	2.34	2.34	2.34	2.34	2.34	0.78%	-
Jan 27, 2026	2.32	2.32	2.32	2.32	2.32	-0.34%	-
Jan 26, 2026	2.33	2.33	2.33	2.33	2.33	-2.51%	-
Jan 23, 2026	2.39	2.39	2.39	2.39	2.39	0.84%	-
Jan 22, 2026	2.37	2.37	2.37	2.37	2.37	1.28%	-
Jan 21, 2026	2.34	2.34	2.34	2.34	2.34	-0.51%	-
Jan 20, 2026	2.35	2.35	2.35	2.35	2.35	-0.51%	-
Jan 19, 2026	2.36	2.36	2.36	2.36	2.36	-0.51%	-
Jan 16, 2026	2.38	2.38	2.38	2.38	2.38	1.11%	-
Jan 15, 2026	2.35	2.35	2.35	2.35	2.35	0.60%	-
Jan 14, 2026	2.34	2.34	2.34	2.34	2.34	-	-
Jan 13, 2026	2.34	2.34	2.34	2.34	2.34	0.86%	-
Jan 12, 2026	2.32	2.32	2.32	2.32	2.32	-0.17%	-
Jan 9, 2026	2.32	2.32	2.32	2.32	2.32	0.09%	-
Jan 8, 2026	2.32	2.32	2.32	2.32	2.32	-3.17%	-
Jan 7, 2026	2.39	2.39	2.39	2.39	2.39	1.01%	-
Jan 6, 2026	2.37	2.37	2.37	2.37	2.37	-0.75%	-
Jan 5, 2026	2.39	2.39	2.39	2.39	2.39	-1.73%	-
Jan 2, 2026	2.43	2.43	2.43	2.43	2.43	0.75%	-
Dec 30, 2025	2.41	2.41	2.41	2.41	2.41	-0.25%	-
Dec 29, 2025	2.42	2.42	2.42	2.42	2.42	1.77%	-
Dec 23, 2025	2.38	2.38	2.38	2.38	2.38	2.06%	-
Dec 22, 2025	2.33	2.33	2.33	2.33	2.33	1.13%	-
Dec 19, 2025	2.30	2.30	2.30	2.30	2.30	0.17%	-
Dec 18, 2025	2.30	2.30	2.30	2.30	2.30	-0.95%	-
Dec 17, 2025	2.32	2.32	2.32	2.32	2.32	-0.94%	-
Dec 16, 2025	2.34	2.34	2.34	2.34	2.34	1.47%	-
Dec 15, 2025	2.31	2.31	2.31	2.31	2.31	-0.69%	-
Dec 12, 2025	2.32	2.32	2.32	2.32	2.32	0.87%	-
Dec 11, 2025	2.30	2.30	2.30	2.30	2.30	1.05%	-
Dec 10, 2025	2.28	2.28	2.28	2.28	2.28	0.26%	-
Dec 9, 2025	2.27	2.27	2.27	2.27	2.27	-0.09%	-
Dec 8, 2025	2.28	2.28	2.28	2.28	2.28	-0.61%	-
Dec 5, 2025	2.29	2.29	2.29	2.29	2.29	1.33%	-
Dec 4, 2025	2.26	2.26	2.26	2.26	2.26	-3.25%	-
Dec 3, 2025	2.34	2.34	2.34	2.34	2.34	0.60%	-
Dec 2, 2025	2.32	2.32	2.32	2.32	2.32	0.09%	-
Dec 1, 2025	2.32	2.32	2.32	2.32	2.32	-0.60%	-
Nov 28, 2025	2.33	2.33	2.33	2.33	2.33	1.04%	-
Nov 27, 2025	2.31	2.31	2.31	2.31	2.31	1.05%	-
Nov 26, 2025	2.29	2.29	2.29	2.29	2.29	0.26%	-
Nov 25, 2025	2.28	2.28	2.28	2.28	2.28	0.09%	-
Nov 24, 2025	2.28	2.28	2.28	2.28	2.28	-0.52%	-
Nov 21, 2025	2.29	2.29	2.29	2.29	2.29	1.42%	-
Nov 20, 2025	2.26	2.26	2.26	2.26	2.26	-2.34%	-
Nov 19, 2025	2.31	2.31	2.31	2.31	2.31	-1.11%	-
Nov 18, 2025	2.34	2.34	2.34	2.34	2.34	0.86%	-
Nov 17, 2025	2.32	2.32	2.32	2.32	2.32	-1.53%	-