Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	26.16	26.44	25.98	26.02	26.02	-2.25%	18,020
Nov 6, 2025	26.69	26.88	26.11	26.62	26.62	-0.20%	250,875
Nov 5, 2025	26.52	26.87	26.18	26.67	26.67	-1.02%	22,843
Nov 4, 2025	27.20	27.08	26.62	26.95	26.95	-1.11%	9,444
Nov 3, 2025	27.49	27.58	27.14	27.25	27.25	-1.83%	8,973
Oct 31, 2025	27.93	28.08	27.56	27.76	27.76	-1.20%	6,737
Oct 30, 2025	28.56	28.52	27.92	28.10	28.10	-1.32%	44,022
Oct 29, 2025	28.40	28.60	28.36	28.47	28.47	0.20%	15,744
Oct 28, 2025	28.46	28.56	28.20	28.42	28.42	-1.25%	9,387
Oct 27, 2025	28.37	28.90	28.46	28.78	28.78	1.74%	22,220
Oct 24, 2025	28.00	28.50	27.94	28.29	28.29	1.48%	17,027
Oct 23, 2025	27.01	28.05	27.38	27.87	27.87	1.36%	125,095
Oct 22, 2025	27.28	27.64	27.28	27.50	27.50	0.16%	72,299
Oct 21, 2025	27.17	27.66	27.08	27.45	27.45	-0.03%	31,258
Oct 20, 2025	27.20	27.46	27.10	27.46	27.46	2.77%	5,313
Oct 17, 2025	27.01	27.12	26.58	26.72	26.72	-1.58%	25,541
Oct 16, 2025	27.15	27.30	26.96	27.15	27.15	-1.12%	6,641
Oct 15, 2025	27.62	27.92	27.15	27.46	27.46	1.09%	232,087
Oct 14, 2025	27.70	27.44	26.78	27.16	27.16	-1.67%	3,897
Oct 13, 2025	27.05	27.82	27.08	27.62	27.62	-0.49%	12,070
Oct 10, 2025	27.51	27.94	27.16	27.76	27.76	-0.97%	148,392
Oct 9, 2025	28.12	28.20	27.48	28.03	28.03	2.82%	17,573
Oct 8, 2025	28.00	28.32	26.56	27.26	27.26	-4.55%	26,696
Oct 7, 2025	28.14	28.62	28.26	28.56	28.56	0.30%	7,420
Oct 6, 2025	29.01	29.48	28.20	28.47	28.47	-1.02%	25,060
Oct 3, 2025	29.01	29.54	28.56	28.77	28.77	-0.32%	16,106
Oct 2, 2025	28.56	29.10	28.58	28.86	28.86	1.33%	29,602
Oct 1, 2025	28.10	28.58	27.80	28.48	28.48	2.30%	16,832
Sep 30, 2025	27.81	28.04	27.62	27.84	27.84	0.10%	42,322
Sep 29, 2025	27.83	28.18	27.62	27.81	27.81	-0.42%	14,795
Sep 26, 2025	28.06	28.76	27.68	27.93	27.93	-0.65%	14,928
Sep 25, 2025	28.80	28.90	28.02	28.11	28.11	-2.07%	33,179
Sep 24, 2025	28.84	28.96	28.52	28.71	28.71	-0.81%	78,743
Sep 23, 2025	28.46	29.62	28.50	28.94	28.94	0.51%	25,072
Sep 22, 2025	28.77	29.24	28.42	28.79	28.79	-0.81%	115,233
Sep 19, 2025	29.03	29.38	28.78	29.03	29.03	0.19%	98,490
Sep 18, 2025	28.44	29.46	28.43	28.97	28.97	2.78%	25,851
Sep 17, 2025	28.21	28.52	28.06	28.19	28.19	-0.60%	12,369
Sep 16, 2025	28.31	28.74	28.20	28.36	28.36	-0.74%	42,846
Sep 15, 2025	28.27	29.07	28.40	28.57	28.57	0.88%	72,580
Sep 12, 2025	29.01	29.04	28.30	28.32	28.32	-2.21%	51,589
Sep 11, 2025	28.98	29.24	28.80	28.96	28.96	-0.63%	61,776
Sep 10, 2025	29.28	29.52	29.06	29.15	29.15	-0.87%	212,559
Sep 9, 2025	29.22	29.84	29.26	29.40	29.40	-0.10%	13,270
Sep 8, 2025	29.17	29.60	29.22	29.43	29.43	-0.03%	20,263
Sep 5, 2025	29.09	29.54	28.86	29.44	29.44	2.49%	120,564
Sep 4, 2025	28.71	28.90	28.40	28.73	28.73	0.50%	8,321
Sep 3, 2025	28.50	28.75	28.32	28.58	28.58	-1.39%	61,677
Sep 2, 2025	30.14	30.14	28.28	28.99	28.99	-3.75%	22,146
Sep 1, 2025	29.74	30.24	29.74	30.12	30.12	-0.34%	12,858