Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	34.37	35.40	34.56	34.56	34.56	-1.82%	26,483
Feb 11, 2026	35.09	35.68	34.70	35.20	35.20	-0.18%	19,374
Feb 10, 2026	34.94	35.56	34.72	35.26	35.26	2.15%	31,445
Feb 9, 2026	34.77	34.78	34.18	34.52	34.52	0.87%	26,351
Feb 6, 2026	34.31	34.64	33.90	34.22	34.22	-1.00%	16,788
Feb 5, 2026	34.67	35.10	34.26	34.57	34.57	0.40%	498,567
Feb 4, 2026	34.00	35.42	33.60	34.43	34.43	3.86%	60,582
Feb 3, 2026	32.90	33.70	32.94	33.15	33.15	2.44%	25,090
Feb 2, 2026	32.46	32.92	31.82	32.36	32.36	-0.15%	47,221
Jan 30, 2026	32.69	32.58	32.28	32.41	32.41	-0.82%	18,782
Jan 29, 2026	32.54	33.08	32.02	32.68	32.68	-0.31%	41,727
Jan 28, 2026	30.96	33.50	31.24	32.78	32.78	7.05%	113,041
Jan 27, 2026	30.88	30.90	30.38	30.62	30.62	0.25%	26,423
Jan 26, 2026	30.31	30.84	30.42	30.54	30.54	0.41%	19,685
Jan 23, 2026	30.69	30.67	30.31	30.42	30.42	-0.38%	32,218
Jan 22, 2026	29.91	30.70	30.10	30.53	30.53	4.36%	16,143
Jan 21, 2026	28.73	29.64	28.86	29.26	29.26	0.36%	233,263
Jan 20, 2026	29.22	29.36	28.90	29.15	29.15	-1.30%	17,135
Jan 19, 2026	29.60	29.80	29.36	29.54	29.54	-1.54%	45,449
Jan 16, 2026	30.29	30.38	29.78	30.00	30.00	0.39%	30,571
Jan 15, 2026	28.58	30.24	28.56	29.88	29.88	5.77%	41,595
Jan 14, 2026	28.10	28.50	28.08	28.25	28.25	-0.73%	14,049
Jan 13, 2026	28.90	28.86	28.24	28.46	28.46	-1.01%	36,410
Jan 12, 2026	29.01	29.24	28.60	28.75	28.75	-0.45%	14,552
Jan 9, 2026	29.34	29.50	28.86	28.88	28.88	-1.44%	31,182
Jan 8, 2026	29.70	29.70	29.10	29.30	29.30	-0.33%	11,667
Jan 7, 2026	29.51	29.61	28.98	29.40	29.40	1.27%	18,102
Jan 6, 2026	29.43	30.06	28.80	29.03	29.03	0.51%	38,734
Jan 5, 2026	28.69	29.42	28.52	28.88	28.88	2.00%	12,203
Jan 2, 2026	28.02	28.86	27.68	28.32	28.32	0.88%	8,831
Dec 31, 2025	28.21	28.20	27.98	28.07	28.07	-1.10%	7,952
Dec 30, 2025	28.00	28.38	27.50	28.38	28.38	1.28%	4,989
Dec 29, 2025	27.49	28.26	27.64	28.02	28.02	0.79%	17,389
Dec 24, 2025	27.68	27.96	27.74	27.80	27.80	-0.38%	367
Dec 23, 2025	28.04	28.02	27.70	27.91	27.91	0.38%	20,412
Dec 22, 2025	27.64	28.00	27.50	27.80	27.80	-0.91%	10,776
Dec 19, 2025	28.06	28.22	27.80	28.05	28.05	-0.52%	108,729
Dec 18, 2025	28.02	28.30	27.80	28.20	28.20	0.43%	5,450
Dec 17, 2025	28.23	28.56	27.90	28.08	28.08	-1.68%	6,047
Dec 16, 2025	28.75	28.80	28.28	28.56	28.56	-0.21%	18,861
Dec 15, 2025	28.61	28.84	28.30	28.62	28.62	-1.02%	5,266
Dec 12, 2025	28.61	29.14	28.14	28.92	28.92	2.56%	13,923
Dec 11, 2025	27.83	28.69	27.94	28.19	28.19	0.17%	59,352
Dec 10, 2025	28.50	28.50	27.92	28.14	28.14	-1.25%	59,648
Dec 9, 2025	28.50	29.24	28.38	28.50	28.50	-0.60%	93,657
Dec 8, 2025	28.46	28.80	28.50	28.67	28.67	0.45%	249,692
Dec 5, 2025	28.40	28.62	28.36	28.54	28.54	1.36%	25,156
Dec 4, 2025	27.38	28.41	27.48	28.16	28.16	2.77%	22,657
Dec 3, 2025	27.28	27.46	27.20	27.40	27.40	-0.51%	21,134
Dec 2, 2025	27.70	27.76	27.30	27.54	27.54	0.44%	99,977