Alm. Brand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	16.61	16.70	16.47	16.59	16.59	-0.04%	176,443
Feb 10, 2026	16.96	16.67	16.56	16.60	16.60	-2.30%	105,464
Feb 9, 2026	17.08	17.08	16.99	16.99	16.99	-1.05%	20,160
Feb 6, 2026	17.19	17.17	17.07	17.17	17.17	-0.41%	321,188
Feb 5, 2026	17.27	17.34	17.15	17.24	17.24	-0.40%	45,351
Feb 4, 2026	17.57	17.57	17.28	17.31	17.31	-1.58%	25,840
Feb 3, 2026	17.74	17.59	17.37	17.59	17.59	0.62%	108,898
Feb 2, 2026	17.42	17.68	17.45	17.48	17.48	1.42%	55,541
Jan 30, 2026	17.20	17.45	17.18	17.24	17.24	-1.16%	292,172
Jan 29, 2026	18.15	18.00	17.31	17.44	17.44	-3.43%	307,467
Jan 28, 2026	18.23	18.14	18.00	18.06	18.06	-0.84%	299,178
Jan 27, 2026	18.22	18.30	18.21	18.21	18.21	0.35%	35,802
Jan 26, 2026	18.25	18.19	18.10	18.15	18.15	-1.87%	67,527
Jan 23, 2026	18.65	18.65	18.18	18.49	18.49	-0.91%	78,467
Jan 22, 2026	18.55	18.80	18.55	18.66	18.66	0.99%	157,052
Jan 21, 2026	18.21	18.56	18.24	18.48	18.48	1.30%	82,659
Jan 20, 2026	18.32	18.31	18.13	18.24	18.24	-0.01%	174,257
Jan 19, 2026	18.24	18.31	18.15	18.24	18.24	-1.30%	224,756
Jan 16, 2026	18.42	18.54	18.35	18.48	18.48	-0.05%	65,859
Jan 15, 2026	18.29	18.55	18.32	18.49	18.49	0.57%	109,738
Jan 14, 2026	18.75	18.63	18.30	18.39	18.39	0.77%	376,061
Jan 13, 2026	18.16	18.31	18.13	18.25	18.25	0.79%	31,026
Jan 12, 2026	18.00	18.22	18.01	18.10	18.10	0.68%	33,955
Jan 9, 2026	18.09	18.06	17.92	17.98	17.98	-0.31%	42,080
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