Alamar Foods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 12, 2026	44.00	44.00	43.34	43.48	43.48	-0.96%	41,428
Apr 9, 2026	44.50	44.60	43.50	43.90	43.90	-1.57%	148,858
Apr 8, 2026	43.34	44.68	43.34	44.60	44.60	3.91%	120,029
Apr 7, 2026	43.00	43.90	42.40	42.92	42.92	-0.05%	125,575
Apr 6, 2026	43.00	43.66	42.82	42.94	42.94	-0.14%	103,794
Apr 5, 2026	41.60	43.08	41.60	43.00	43.00	3.37%	113,342
Apr 2, 2026	41.72	42.00	41.50	41.60	41.60	-0.48%	46,677
Apr 1, 2026	42.22	42.28	41.80	41.80	41.80	-0.99%	69,146
Mar 31, 2026	41.00	42.30	40.80	42.22	42.22	2.73%	190,336
Mar 30, 2026	41.48	41.48	40.72	41.10	41.10	-0.19%	62,538
Mar 29, 2026	42.46	42.80	40.80	41.18	41.18	0.10%	121,022
Mar 26, 2026	41.30	42.52	41.00	41.14	41.14	-0.39%	132,185
Mar 25, 2026	39.52	41.92	39.52	41.30	41.30	2.99%	79,428
Mar 24, 2026	40.04	40.26	39.20	40.10	40.10	0.15%	50,509
Mar 16, 2026	39.18	40.10	39.00	40.04	40.04	2.19%	43,292
Mar 15, 2026	39.36	39.90	38.40	39.18	39.18	-0.51%	37,523
Mar 12, 2026	38.34	39.38	38.34	39.38	39.38	2.71%	221,434
Mar 11, 2026	40.50	40.50	38.34	38.34	38.34	-5.43%	117,208
Mar 10, 2026	39.94	40.60	39.26	40.54	40.54	1.50%	83,812
Mar 9, 2026	41.70	41.76	39.94	39.94	39.94	-4.68%	124,745
Mar 8, 2026	41.00	42.36	41.00	41.90	41.90	2.70%	105,137
Mar 5, 2026	40.40	41.44	40.18	40.80	40.80	1.85%	75,754
Mar 4, 2026	39.00	40.28	38.94	40.06	40.06	3.30%	89,919
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