Alamar Foods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	44.28	46.10	42.00	44.50	44.50	0.50%	639,604
Nov 9, 2026	46.22	46.50	43.80	44.28	44.28	-4.16%	144,000
Nov 8, 2026	43.24	48.40	43.02	46.20	46.20	4.81%	409,858
Nov 5, 2026	42.88	45.68	42.88	44.08	44.08	4.55%	424,395
Nov 4, 2026	40.54	42.16	39.20	42.16	42.16	9.96%	236,878
Nov 3, 2026	38.32	38.98	37.92	38.34	38.34	0.16%	32,184
Nov 2, 2026	38.54	39.00	37.68	38.28	38.28	-1.85%	48,025
Nov 1, 2026	38.50	39.20	37.54	39.00	39.00	-	49,654
Oct 29, 2026	38.70	39.10	38.30	39.00	39.00	1.30%	36,615
Oct 28, 2026	39.88	39.92	37.72	38.50	38.50	-2.28%	172,524
Oct 27, 2026	35.98	39.40	35.80	39.40	39.40	9.99%	191,033
Oct 26, 2026	35.00	36.80	34.64	35.82	35.82	1.53%	123,064
Oct 25, 2026	36.38	36.90	34.28	35.28	35.28	-3.02%	53,099
Oct 22, 2026	37.88	37.94	36.20	36.38	36.38	-3.96%	59,125
Oct 21, 2026	38.50	38.68	37.34	37.88	37.88	-2.37%	47,188
Oct 20, 2026	39.00	39.10	37.74	38.80	38.80	-0.46%	38,762
Oct 19, 2026	38.60	39.10	38.20	38.98	38.98	1.78%	27,358
Oct 18, 2026	38.04	38.50	37.68	38.30	38.30	0.58%	15,442
Oct 15, 2026	37.62	38.08	37.02	38.08	38.08	0.26%	31,382
Oct 14, 2026	38.88	38.88	37.40	37.98	37.98	-2.11%	38,002
Oct 13, 2026	38.52	39.00	38.52	38.80	38.80	1.15%	14,238
Oct 12, 2026	38.62	38.78	38.24	38.36	38.36	-1.64%	21,230
Oct 11, 2026	38.16	39.00	37.38	39.00	39.00	1.40%	28,730
Oct 8, 2026	39.52	39.56	37.98	38.46	38.46	-3.03%	30,643
Oct 7, 2026	39.70	39.78	39.44	39.66	39.66	-0.75%	16,492
Oct 6, 2026	39.76	39.96	39.38	39.96	39.96	0.25%	23,253
Oct 5, 2026	39.98	39.98	39.16	39.86	39.86	-0.30%	16,655
Oct 4, 2026	39.84	40.12	39.34	39.98	39.98	2.04%	21,606
Oct 1, 2026	38.68	39.20	38.60	39.18	39.18	1.24%	42,689
Sep 30, 2026	38.98	38.98	38.28	38.70	38.70	-0.41%	46,743
Sep 29, 2026	39.66	39.66	38.72	38.86	38.86	-2.02%	37,407
Sep 28, 2026	40.30	40.70	39.20	39.66	39.66	-2.07%	32,781
Sep 27, 2026	39.80	40.74	39.56	40.50	40.50	1.30%	24,815
Sep 24, 2026	40.00	40.44	39.70	39.98	39.98	0.20%	22,310
Sep 22, 2026	39.78	40.50	39.78	39.90	39.90	-0.20%	12,781
Sep 21, 2026	40.50	40.50	39.60	39.98	39.98	-0.50%	34,378
Sep 20, 2026	40.44	41.00	40.02	40.18	40.18	-1.18%	40,821
Sep 17, 2026	40.44	40.66	40.04	40.66	40.66	0.35%	29,042
Sep 16, 2026	40.50	40.70	40.02	40.52	40.52	-0.15%	34,566
Sep 15, 2026	40.90	41.00	39.76	40.58	40.58	-0.78%	51,913
Sep 14, 2026	40.94	41.34	40.76	40.90	40.90	-0.24%	28,833
Sep 13, 2026	41.10	41.74	40.98	41.00	41.00	-1.82%	58,661
Sep 10, 2026	42.28	42.30	41.74	41.76	41.76	-1.32%	31,428
Sep 9, 2026	41.94	42.54	41.94	42.32	42.32	0.71%	27,942
Sep 8, 2026	42.00	42.30	41.92	42.02	42.02	-0.71%	29,291
Sep 7, 2026	42.90	42.96	42.00	42.32	42.32	-1.17%	33,013
Sep 6, 2026	42.70	42.96	42.52	42.82	42.82	-0.33%	30,894
Sep 3, 2026	42.90	43.30	42.70	42.96	42.96	0.05%	40,825
Sep 2, 2026	43.34	43.34	42.48	42.94	42.94	-1.01%	96,569
Sep 1, 2026	42.10	43.66	41.98	43.38	43.38	3.04%	201,184