Alm. Brand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	16.12	16.14	15.98	16.05	16.05	-0.68%	595,526
Mar 11, 2026	16.35	16.16	16.13	16.16	16.16	-1.17%	20,487
Mar 10, 2026	16.21	16.43	16.28	16.35	16.35	0.88%	54,127
Mar 9, 2026	16.14	16.25	16.01	16.21	16.21	-0.30%	40,122
Mar 6, 2026	16.32	16.50	16.20	16.26	16.26	-0.62%	52,220
Mar 5, 2026	16.26	16.44	16.26	16.36	16.36	1.54%	80,375
Mar 4, 2026	15.92	16.38	16.02	16.11	16.11	1.45%	16,781
Mar 3, 2026	16.27	16.05	15.88	15.88	15.88	-2.54%	143,335
Mar 2, 2026	16.24	16.36	16.15	16.29	16.29	-0.12%	81,405
Feb 27, 2026	16.17	16.45	16.30	16.31	16.31	0.77%	50,853
Feb 26, 2026	16.25	16.27	16.05	16.19	16.19	-0.28%	51,371
Feb 25, 2026	16.12	16.30	16.07	16.24	16.23	0.69%	50,809
Feb 24, 2026	16.77	16.71	16.04	16.12	16.12	-4.06%	2,695,742
Feb 23, 2026	16.74	16.99	16.71	16.81	16.80	-0.03%	38,360
Feb 20, 2026	16.63	16.81	16.75	16.81	16.81	0.23%	8,486
Feb 19, 2026	16.66	16.79	16.65	16.77	16.77	0.35%	202,711
Feb 18, 2026	16.55	16.71	16.49	16.71	16.71	1.39%	98,936
Feb 17, 2026	16.33	16.53	16.32	16.49	16.48	0.93%	122,930
Feb 16, 2026	16.33	16.41	16.19	16.33	16.33	0.20%	47,160
Feb 13, 2026	16.52	16.61	16.15	16.30	16.30	-1.74%	22,927
Feb 12, 2026	16.47	16.66	16.51	16.59	16.59	-0.02%	19,375
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