Alm. Brand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	18.15	18.07	17.99	18.04	18.04	-1.24%	134,747
Jan 7, 2026	18.68	18.44	18.08	18.27	18.27	-0.82%	6,166
Jan 6, 2026	18.47	18.70	18.33	18.42	18.42	-0.05%	9,262
Jan 5, 2026	18.63	18.47	18.37	18.43	18.42	-1.35%	28,530
Jan 2, 2026	18.87	18.76	18.62	18.68	18.68	-0.37%	8,881
Dec 30, 2025	18.71	18.93	18.66	18.75	18.75	0.26%	23,277
Dec 29, 2025	18.76	18.72	18.70	18.70	18.70	-0.29%	1,228
Dec 23, 2025	18.52	18.87	18.65	18.76	18.76	2.32%	146,972
Dec 22, 2025	18.14	18.50	18.20	18.33	18.33	1.24%	40,300
Dec 19, 2025	17.97	18.17	18.03	18.11	18.11	0.55%	321,601
Dec 18, 2025	17.88	18.06	17.91	18.01	18.01	0.54%	171,845
Dec 17, 2025	18.10	18.10	17.90	17.91	17.91	-0.89%	206,835
Dec 16, 2025	18.27	18.20	18.07	18.07	18.07	-1.22%	264,695
Dec 15, 2025	18.11	18.33	18.18	18.29	18.29	0.97%	42,054
Dec 12, 2025	18.12	18.25	18.02	18.12	18.12	0.19%	23,676
Dec 11, 2025	17.96	18.13	18.00	18.08	18.08	0.46%	78,138
Dec 10, 2025	17.85	18.00	17.70	18.00	18.00	1.03%	17,884
Dec 9, 2025	17.77	17.92	17.80	17.82	17.82	-0.02%	171,571
Dec 8, 2025	17.75	17.87	17.77	17.82	17.82	-0.12%	87,476
Dec 5, 2025	17.79	17.89	17.77	17.84	17.84	0.61%	52,897
Dec 4, 2025	17.73	17.85	17.64	17.73	17.73	-1.65%	36,295
Dec 3, 2025	18.15	18.09	17.63	18.03	18.03	-0.67%	34,751
Dec 2, 2025	18.03	18.23	18.06	18.15	18.15	0.50%	53,399
Dec 1, 2025	18.05	18.13	17.94	18.06	18.06	-0.11%	47,639
Nov 28, 2025	18.24	18.15	18.05	18.08	18.08	-0.55%	51,559
Nov 27, 2025	17.93	18.21	18.09	18.18	18.18	1.31%	16,811
Nov 26, 2025	17.84	18.06	17.84	17.95	17.95	1.17%	9,612
Nov 25, 2025	17.68	17.84	17.67	17.74	17.74	-0.24%	50,022
Nov 24, 2025	17.85	17.86	17.71	17.78	17.78	0.18%	4,804
Nov 21, 2025	17.82	17.80	17.64	17.75	17.75	0.34%	39,763
Nov 20, 2025	17.67	17.89	17.64	17.69	17.69	0.01%	17,216
Nov 19, 2025	17.96	17.72	17.64	17.69	17.69	-2.68%	14,128
Nov 18, 2025	18.28	18.55	17.94	18.18	18.18	-0.57%	47,084
Nov 17, 2025	18.17	18.29	18.13	18.28	18.28	1.05%	61,764
Nov 14, 2025	18.25	18.31	18.00	18.09	18.09	-0.76%	53,259
Nov 13, 2025	18.05	18.30	18.09	18.23	18.23	0.16%	51,536
Nov 12, 2025	18.25	18.25	18.05	18.20	18.20	-0.12%	225,205
Nov 11, 2025	18.09	18.28	18.21	18.22	18.22	0.89%	23,699
Nov 10, 2025	18.03	18.08	18.02	18.06	18.06	0.56%	116,026
Nov 7, 2025	18.12	18.11	17.79	17.96	17.96	-0.72%	45,529
Nov 6, 2025	18.12	18.28	17.95	18.09	18.09	0.11%	131,105
Nov 5, 2025	18.40	18.37	17.98	18.07	18.07	-1.46%	37,903
Nov 4, 2025	18.81	18.60	18.22	18.34	18.34	-0.78%	142,344
Nov 3, 2025	18.27	18.86	18.24	18.48	18.48	1.95%	298,303
Oct 31, 2025	18.19	18.35	18.09	18.13	18.13	-0.54%	654,964
Oct 30, 2025	18.24	18.36	18.12	18.23	18.23	0.66%	189,003
Oct 29, 2025	18.45	18.46	18.01	18.11	18.10	0.68%	420,233
Oct 28, 2025	18.08	18.14	17.90	17.98	17.98	0.63%	146,393
Oct 27, 2025	17.97	18.01	17.83	17.87	17.87	0.07%	352,669
Oct 24, 2025	18.15	18.02	17.80	17.86	17.86	-1.27%	174,809