Alm. Brand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	18.24	18.24	17.98	18.10	18.10	-1.29%	17,612
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	18.11	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
Oct 23, 2025	18.02	18.15	17.98	18.09	18.09	-0.40%	402,923
Oct 22, 2025	18.19	18.16	18.05	18.16	18.16	0.06%	189,094
Oct 21, 2025	18.18	18.21	18.10	18.15	18.15	-0.30%	114,460
Oct 20, 2025	18.03	18.35	18.06	18.21	18.21	2.04%	22,950
Oct 17, 2025	17.89	17.99	17.67	17.84	17.84	-0.51%	37,977
Oct 16, 2025	18.09	18.05	17.84	17.93	17.93	-1.58%	21,682
Oct 15, 2025	18.17	18.33	18.11	18.22	18.22	0.67%	29,887
Oct 14, 2025	18.21	18.35	17.97	18.10	18.10	0.01%	98,279
Oct 13, 2025	18.11	18.20	18.06	18.10	18.10	-0.64%	77,460
Oct 10, 2025	18.22	18.24	18.07	18.22	18.22	0.28%	170,398
Oct 9, 2025	18.05	18.20	18.08	18.17	18.17	2.14%	584,714
Oct 8, 2025	17.62	18.06	17.58	17.78	17.78	1.10%	59,605
Oct 7, 2025	17.59	17.75	17.57	17.59	17.59	0.21%	34,563
Oct 6, 2025	17.33	17.62	17.49	17.55	17.55	2.11%	51,229
Oct 3, 2025	17.22	17.35	17.18	17.19	17.19	-1.32%	152,604
Oct 2, 2025	17.77	17.54	17.11	17.42	17.42	-1.71%	61,875
Oct 1, 2025	17.87	17.80	17.69	17.72	17.72	-0.04%	45,456
Sep 30, 2025	17.75	17.92	17.70	17.73	17.73	-1.83%	285,123
Sep 29, 2025	18.06	18.11	17.88	18.06	18.06	0.46%	51,994
Sep 26, 2025	17.98	18.10	17.96	17.98	17.98	0.02%	146,513
Sep 25, 2025	18.06	18.05	17.98	17.98	17.98	-0.55%	234,886
Sep 24, 2025	18.10	18.11	17.98	18.08	18.08	-0.42%	12,236
Sep 23, 2025	18.22	18.30	18.10	18.15	18.15	-0.48%	29,207
Sep 22, 2025	18.33	18.31	18.18	18.24	18.24	-0.33%	19,450
Sep 19, 2025	18.23	18.33	18.26	18.30	18.30	-0.76%	39,202
Sep 18, 2025	18.66	18.63	18.23	18.44	18.44	-0.73%	104,361
Sep 17, 2025	18.40	18.65	18.45	18.58	18.58	0.67%	157,501
Sep 16, 2025	18.83	18.81	18.38	18.45	18.45	-2.25%	117,983
Sep 15, 2025	18.75	18.97	18.73	18.88	18.88	0.92%	36,321
Sep 12, 2025	18.43	18.79	18.44	18.71	18.71	1.16%	43,237
Sep 11, 2025	18.47	18.58	18.39	18.49	18.49	0.46%	21,347
Sep 10, 2025	18.42	18.50	18.41	18.41	18.41	-0.72%	34,049
Sep 9, 2025	18.44	18.55	18.31	18.54	18.54	0.84%	9,202
Sep 8, 2025	18.29	18.46	18.28	18.39	18.39	-0.03%	33,304
Sep 5, 2025	18.42	18.44	18.31	18.39	18.39	-0.44%	10,546
Sep 4, 2025	18.05	18.53	18.16	18.47	18.47	3.39%	98,672
Sep 3, 2025	17.93	17.97	17.84	17.87	17.87	-1.16%	59,648
Sep 2, 2025	18.07	18.24	17.94	18.08	18.08	0.10%	274,712
Sep 1, 2025	17.84	18.13	17.84	18.06	18.06	0.37%	32,097
Aug 29, 2025	17.98	18.00	17.86	17.99	17.99	0.08%	29,580
Aug 28, 2025	18.24	18.18	17.87	17.98	17.98	-1.96%	124,349