Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.60	34.82	34.60	34.82	34.82	0.81%	-
Feb 19, 2026	34.82	34.82	34.54	34.54	34.54	-0.69%	-
Feb 18, 2026	34.86	34.86	34.78	34.78	34.78	-0.11%	-
Feb 17, 2026	34.58	34.82	34.58	34.82	34.82	0.35%	-
Feb 16, 2026	34.88	34.88	34.70	34.70	34.70	-0.52%	-
Feb 13, 2026	34.44	34.88	34.44	34.88	34.88	1.40%	-
Feb 12, 2026	34.94	34.94	34.40	34.40	34.40	-1.49%	-
Feb 11, 2026	35.60	35.60	34.92	34.92	34.92	-1.63%	45
Feb 10, 2026	34.76	35.50	34.76	35.50	35.50	2.01%	-
Feb 9, 2026	34.50	34.80	34.50	34.80	34.80	1.05%	-
Feb 6, 2026	34.36	34.44	34.36	34.44	34.44	0.29%	-
Feb 5, 2026	34.78	34.78	34.34	34.34	34.34	-1.21%	-
Feb 4, 2026	33.52	34.78	33.52	34.76	34.76	4.20%	145
Feb 3, 2026	33.02	33.36	33.02	33.36	33.36	1.46%	-
Feb 2, 2026	31.96	32.88	31.96	32.88	32.88	2.05%	-
Jan 30, 2026	32.36	32.36	32.22	32.22	32.22	-0.68%	-
Jan 29, 2026	32.82	32.82	32.44	32.44	32.44	-0.86%	-
Jan 28, 2026	30.94	32.72	30.94	32.72	32.72	6.65%	-
Jan 27, 2026	30.72	30.94	30.68	30.68	30.68	0.26%	66
Jan 26, 2026	30.38	30.60	30.38	30.60	30.60	0.66%	-
Jan 23, 2026	30.46	30.46	30.40	30.40	30.40	-0.26%	-
Jan 22, 2026	29.84	30.48	29.84	30.48	30.48	2.14%	-
Jan 21, 2026	28.76	29.84	28.76	29.84	29.84	4.26%	-
Jan 20, 2026	29.40	29.40	28.62	28.62	28.62	-2.92%	-
Jan 19, 2026	29.46	29.48	29.46	29.48	29.48	-1.60%	-
Jan 16, 2026	30.08	30.08	29.96	29.96	29.96	-0.20%	-
Jan 15, 2026	28.50	30.02	28.50	30.02	30.02	6.00%	-
Jan 14, 2026	28.40	28.40	28.32	28.32	28.32	-0.21%	-
Jan 13, 2026	28.80	28.80	28.38	28.38	28.38	-1.39%	-
Jan 12, 2026	28.96	28.96	28.78	28.78	28.78	-0.69%	-
Jan 9, 2026	29.16	29.16	28.98	28.98	28.98	-0.55%	-
Jan 8, 2026	29.54	29.54	29.14	29.14	29.14	-1.55%	-
Jan 7, 2026	29.22	29.60	29.22	29.60	29.60	1.23%	-
Jan 6, 2026	29.22	29.24	29.22	29.24	29.24	0.27%	-
Jan 5, 2026	28.62	29.16	28.62	29.16	29.16	2.32%	-
Jan 2, 2026	28.02	28.50	28.02	28.50	28.50	0.99%	-
Dec 30, 2025	27.98	28.22	27.98	28.22	28.22	0.86%	-
Dec 29, 2025	27.68	27.98	27.68	27.98	27.98	0.87%	-
Dec 23, 2025	27.92	27.92	27.74	27.74	27.74	-0.57%	-
Dec 22, 2025	27.78	27.90	27.78	27.90	27.90	0.50%	-
Dec 19, 2025	28.14	28.14	27.76	27.76	27.76	-1.35%	-
Dec 18, 2025	27.96	28.14	27.96	28.14	28.14	0.93%	-
Dec 17, 2025	28.30	28.30	27.88	27.88	27.88	-1.48%	-
Dec 16, 2025	28.30	28.30	28.30	28.30	28.30	-0.07%	190
Dec 15, 2025	28.74	28.74	28.32	28.32	28.32	-1.12%	-
Dec 12, 2025	28.52	28.64	28.52	28.64	28.64	-0.07%	-
Dec 11, 2025	28.12	28.66	28.12	28.66	28.66	1.85%	-
Dec 10, 2025	28.36	28.36	28.14	28.14	28.14	-0.85%	-
Dec 9, 2025	28.64	28.64	28.38	28.38	28.38	-0.63%	-
Dec 8, 2025	28.54	28.56	28.54	28.56	28.56	-	-