Alamar Foods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	40.46	40.58	37.68	38.78	38.78	-4.01%	265,303
Mar 2, 2026	40.42	41.40	39.50	40.40	40.40	-1.46%	101,865
Mar 1, 2026	40.00	42.00	39.78	41.00	41.00	-2.75%	53,567
Feb 26, 2026	43.00	43.00	41.70	42.16	42.16	-1.63%	58,089
Feb 25, 2026	43.06	43.90	42.60	42.86	42.86	-0.46%	116,805
Feb 24, 2026	43.00	43.34	42.50	43.06	43.06	0.14%	35,712
Feb 23, 2026	42.80	43.08	41.70	43.00	43.00	0.05%	75,264
Feb 19, 2026	44.88	44.88	42.70	42.98	42.98	-4.36%	141,131
Feb 18, 2026	45.62	45.62	44.72	44.94	44.94	-1.49%	57,428
Feb 17, 2026	45.88	46.88	44.78	45.62	45.62	-0.61%	162,680
Feb 16, 2026	47.08	47.08	45.34	45.90	45.90	-2.55%	119,245
Feb 15, 2026	44.10	47.40	43.90	47.10	47.10	6.80%	586,738
Feb 12, 2026	42.38	44.10	42.20	44.10	44.10	4.50%	323,571
Feb 11, 2026	42.84	42.84	42.10	42.20	42.20	-1.45%	58,025
Feb 10, 2026	42.50	42.90	42.50	42.82	42.82	0.75%	20,048
Feb 9, 2026	43.10	43.38	42.28	42.50	42.50	-0.75%	94,569
Feb 8, 2026	42.30	43.30	42.30	42.82	42.82	1.09%	23,175
Feb 5, 2026	43.90	43.90	42.36	42.36	42.36	-3.46%	155,468
Feb 4, 2026	44.08	44.08	43.60	43.88	43.88	-0.45%	61,237
Feb 3, 2026	44.04	44.34	43.90	44.08	44.08	-0.36%	104,361
Feb 2, 2026	43.96	44.30	43.10	44.24	44.24	0.64%	87,655
Feb 1, 2026	44.28	44.28	43.52	43.96	43.96	-	86,602
Jan 29, 2026	44.30	44.60	43.56	43.96	43.96	-1.08%	163,930
Jan 28, 2026	44.70	44.86	43.82	44.44	44.44	-0.58%	95,588
Jan 27, 2026	44.64	45.18	44.12	44.70	44.70	0.45%	154,118
Jan 26, 2026	43.86	44.96	43.28	44.50	44.50	1.23%	186,726
Jan 25, 2026	42.70	43.96	42.64	43.96	43.96	3.83%	93,869
Jan 22, 2026	42.36	42.68	42.18	42.34	42.34	-0.05%	94,570
Jan 21, 2026	42.88	42.88	42.26	42.36	42.36	-0.42%	39,083
Jan 20, 2026	43.36	43.52	42.52	42.54	42.54	-2.12%	38,296
Jan 19, 2026	44.32	44.32	43.00	43.46	43.46	-1.81%	50,699
Jan 18, 2026	43.70	44.70	43.70	44.26	44.26	1.28%	23,133
Jan 15, 2026	44.02	44.02	43.36	43.70	43.70	-0.68%	89,586
Jan 14, 2026	44.30	44.70	43.50	44.00	44.00	-0.59%	136,496
Jan 13, 2026	42.82	44.56	42.44	44.26	44.26	3.65%	255,532
Jan 12, 2026	40.48	42.98	40.44	42.70	42.70	5.75%	290,346
Jan 11, 2026	39.50	40.46	39.50	40.38	40.38	2.23%	23,758
Jan 8, 2026	39.82	39.86	39.30	39.50	39.50	-1.40%	21,686
Jan 7, 2026	40.00	40.68	39.72	40.06	40.06	2.35%	30,626
Jan 6, 2026	39.84	40.18	39.00	39.14	39.14	-1.51%	80,332
Jan 5, 2026	40.56	40.84	39.74	39.74	39.74	-2.02%	44,117
Jan 4, 2026	41.48	41.48	40.16	40.56	40.56	-2.36%	46,316
Jan 1, 2026	41.14	41.66	41.14	41.54	41.54	3.28%	83,074
Dec 31, 2025	39.52	40.50	39.52	40.22	40.22	1.82%	42,542
Dec 30, 2025	40.28	40.28	39.12	39.50	39.50	-1.64%	37,862
Dec 29, 2025	39.46	40.40	39.00	40.16	40.16	1.47%	43,120
Dec 28, 2025	41.04	41.46	39.58	39.58	39.58	-3.56%	90,423
Dec 25, 2025	41.28	41.50	41.04	41.04	41.04	-0.77%	9,638
Dec 24, 2025	41.88	42.30	41.20	41.36	41.36	-1.52%	52,350
Dec 23, 2025	41.80	42.16	41.58	42.00	42.00	0.77%	39,001