Alm. Brand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	18.66	18.63	18.23	18.23	18.23	-1.86%	100,559
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
Aug 27, 2025	18.51	18.55	18.17	18.33	18.33	-1.61%	18,652
Aug 26, 2025	18.42	18.65	18.39	18.63	18.63	0.39%	70,400
Aug 25, 2025	18.54	18.59	18.51	18.56	18.56	0.71%	8,151
Aug 22, 2025	18.43	18.68	18.44	18.43	18.43	0.29%	25,396
Aug 21, 2025	18.36	18.47	18.34	18.38	18.38	0.11%	17,822
Aug 20, 2025	18.31	18.47	18.34	18.36	18.36	-0.22%	12,831
Aug 19, 2025	18.17	18.40	18.26	18.40	18.40	0.60%	40,132
Aug 18, 2025	18.25	18.31	18.18	18.29	18.29	0.66%	23,536
Aug 15, 2025	18.23	18.28	18.17	18.17	18.17	-0.47%	17,849
Aug 14, 2025	18.27	18.36	18.25	18.25	18.25	-0.41%	51,739
Aug 13, 2025	18.30	18.38	18.30	18.33	18.33	-0.02%	76,546
Aug 12, 2025	18.37	18.38	18.24	18.33	18.33	0.60%	41,938
Aug 11, 2025	18.16	18.27	18.15	18.22	18.22	0.91%	76,598
Aug 8, 2025	18.14	18.28	18.06	18.06	18.06	-0.62%	80,765
Aug 7, 2025	18.12	18.23	18.01	18.17	18.17	0.09%	58,347
Aug 6, 2025	18.21	18.42	18.10	18.15	18.15	-0.26%	107,302
Aug 5, 2025	18.22	18.27	18.12	18.20	18.20	0.79%	18,140
Aug 4, 2025	17.83	18.17	17.97	18.06	18.06	1.01%	20,498
Aug 1, 2025	17.97	17.89	17.80	17.88	17.88	-1.46%	83,224
Jul 31, 2025	18.06	18.14	18.10	18.14	18.14	0.11%	30,968
Jul 30, 2025	18.03	18.18	18.03	18.12	18.12	0.81%	26,023
Jul 29, 2025	17.93	18.09	17.97	17.97	17.97	-0.96%	41,953
Jul 28, 2025	18.13	18.24	17.93	18.15	18.15	0.70%	53,995
Jul 25, 2025	18.10	18.08	18.00	18.02	18.02	-1.58%	11,702
Jul 24, 2025	18.23	18.33	18.10	18.31	18.31	0.06%	46,231
Jul 23, 2025	18.31	18.32	18.20	18.30	18.30	0.53%	11,086
Jul 22, 2025	18.36	18.39	18.17	18.20	18.20	-0.90%	29,378
Jul 21, 2025	18.41	18.48	18.27	18.37	18.37	0.02%	39,717
Jul 18, 2025	18.41	18.42	18.31	18.37	18.37	0.53%	44,714
Jul 17, 2025	18.32	18.48	18.22	18.27	18.27	0.05%	53,928
Jul 16, 2025	18.03	18.48	18.06	18.26	18.26	3.90%	44,058
Jul 15, 2025	17.58	17.60	17.42	17.58	17.58	-0.16%	235,046
Jul 14, 2025	17.53	17.65	17.43	17.60	17.60	-0.14%	13,853
Jul 11, 2025	17.45	17.74	17.55	17.63	17.63	1.73%	28,983