Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.10	29.00	27.60	28.08	28.08	-0.67%	68,045
Jul 31, 2025	28.40	28.72	28.04	28.27	28.27	-1.08%	47,133
Jul 30, 2025	29.01	28.92	28.46	28.58	28.58	-1.13%	25,790
Jul 29, 2025	28.58	29.06	27.60	28.90	28.90	1.85%	364,345
Jul 28, 2025	28.08	28.68	27.92	28.38	28.38	1.83%	198,691
Jul 25, 2025	27.34	27.94	26.94	27.87	27.87	1.42%	73,176
Jul 24, 2025	29.62	29.36	26.78	27.48	27.48	-13.44%	137,541
Jul 23, 2025	31.01	31.98	31.16	31.75	31.75	3.57%	50,346
Jul 22, 2025	31.32	31.20	30.52	30.65	30.65	-3.03%	51,281
Jul 21, 2025	32.21	32.46	31.40	31.61	31.61	-1.75%	26,282
Jul 18, 2025	32.35	32.40	31.80	32.17	32.17	0.15%	326,476
Jul 17, 2025	32.21	32.98	32.04	32.13	32.13	0.07%	47,043
Jul 16, 2025	32.04	32.30	31.72	32.11	32.11	-0.17%	19,389
Jul 15, 2025	32.00	32.76	31.98	32.16	32.16	-	14,724
Jul 14, 2025	32.31	32.76	31.90	32.16	32.16	-0.43%	16,745
Jul 11, 2025	33.45	33.42	32.20	32.30	32.30	-1.75%	53,090
Jul 10, 2025	31.43	33.42	30.82	32.88	32.88	5.60%	138,203
Jul 9, 2025	31.01	31.50	30.60	31.13	31.13	1.34%	92,576
Jul 8, 2025	30.67	31.00	30.00	30.72	30.72	0.43%	36,459
Jul 7, 2025	30.61	30.84	30.42	30.59	30.59	-0.08%	8,694
Jul 4, 2025	30.77	30.84	30.38	30.61	30.61	-1.55%	15,073
Jul 3, 2025	31.17	31.44	30.90	31.09	31.09	0.84%	8,364
Jul 2, 2025	30.80	31.34	30.14	30.84	30.84	1.27%	16,912
Jul 1, 2025	30.69	30.74	30.30	30.45	30.45	-1.82%	7,147
Jun 30, 2025	31.57	31.50	30.66	31.01	31.01	-	29,801
Jun 27, 2025	30.33	31.26	30.30	31.01	31.01	2.78%	25,631
Jun 26, 2025	30.33	30.28	29.98	30.17	30.17	-0.02%	46,881
Jun 25, 2025	30.44	30.44	29.96	30.18	30.18	-0.10%	9,024
Jun 24, 2025	30.00	30.38	29.96	30.21	30.21	2.69%	173,683
Jun 23, 2025	29.64	30.04	29.30	29.42	29.42	-0.95%	61,332
Jun 20, 2025	29.78	29.86	29.20	29.70	29.70	-0.08%	14,670
Jun 19, 2025	29.91	29.86	29.56	29.72	29.72	-1.31%	16,983
Jun 18, 2025	30.65	30.68	29.92	30.12	30.12	-1.95%	13,427
Jun 17, 2025	30.94	30.94	30.40	30.72	30.72	-0.72%	24,462
Jun 16, 2025	31.60	31.04	30.70	30.94	30.94	0.43%	15,416
Jun 13, 2025	30.63	31.08	30.20	30.81	30.81	-0.90%	9,044
Jun 12, 2025	31.49	31.56	30.82	31.09	31.09	-2.43%	29,341
Jun 11, 2025	31.89	32.10	31.67	31.86	31.86	0.70%	18,687
Jun 10, 2025	31.51	31.90	31.30	31.64	31.64	0.96%	12,248
Jun 9, 2025	31.32	31.52	31.06	31.34	31.34	0.25%	50,329
Jun 6, 2025	31.43	32.06	31.12	31.26	31.26	-0.64%	5,487
Jun 5, 2025	31.76	31.90	31.26	31.46	31.46	-0.16%	41,107
Jun 4, 2025	31.24	31.76	31.26	31.51	31.51	2.16%	100,177
Jun 3, 2025	30.50	31.20	30.20	30.85	30.85	1.13%	235,072
Jun 2, 2025	30.73	31.20	30.22	30.50	30.50	-1.29%	97,315
May 30, 2025	31.22	31.76	30.74	30.90	30.90	-0.26%	250,357
May 29, 2025	31.76	31.92	30.86	30.98	30.98	-0.78%	5,653
May 28, 2025	30.98	31.36	30.26	31.22	31.22	2.50%	12,237
May 27, 2025	30.69	30.94	30.20	30.46	30.46	0.26%	43,652
May 26, 2025	30.28	30.62	30.22	30.38	30.38	0.36%	7,569