Alamar Foods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	39.94	42.74	39.94	42.60	42.60	6.02%	509,035
Aug 12, 2026	40.20	40.74	39.90	40.18	40.18	-0.10%	112,557
Aug 11, 2026	40.20	40.38	39.80	40.22	40.22	-	77,607
Aug 10, 2026	41.24	41.46	40.22	40.22	40.22	-2.14%	123,615
Aug 9, 2026	39.88	41.18	38.98	41.10	41.10	4.69%	279,722
Aug 6, 2026	39.22	39.58	38.80	39.26	39.26	-1.06%	119,072
Aug 5, 2026	39.40	40.80	39.20	39.68	39.68	2.11%	544,431
Aug 4, 2026	37.84	39.10	37.84	38.86	38.86	1.94%	148,855
Aug 3, 2026	37.78	38.24	37.24	38.12	38.12	1.87%	71,998
Aug 2, 2026	36.68	37.66	36.68	37.42	37.42	1.30%	20,337
Jul 30, 2026	36.68	36.98	36.60	36.94	36.94	0.27%	49,779
Jul 29, 2026	37.46	37.46	36.66	36.84	36.84	-1.02%	43,679
Jul 28, 2026	37.58	37.80	37.22	37.22	37.22	-1.74%	45,331
Jul 27, 2026	38.10	38.12	37.74	37.88	37.88	-0.53%	47,375
Jul 26, 2026	37.68	38.10	37.00	38.08	38.08	1.17%	84,036
Jul 23, 2026	38.08	38.08	37.50	37.64	37.64	-1.26%	30,292
Jul 22, 2026	37.32	38.12	37.28	38.12	38.12	2.25%	51,491
Jul 21, 2026	37.80	37.86	37.18	37.28	37.28	-1.38%	63,833
Jul 20, 2026	37.92	38.50	37.72	37.80	37.80	-0.32%	83,793
Jul 19, 2026	37.80	38.92	37.48	37.92	37.92	-	131,237
Jul 16, 2026	37.90	38.34	37.78	37.92	37.92	0.16%	39,007
Jul 15, 2026	38.28	38.28	37.76	37.86	37.86	-0.53%	95,648
Jul 14, 2026	38.50	38.86	38.02	38.06	38.06	-1.14%	168,464
Jul 13, 2026	38.80	38.96	38.50	38.50	38.50	-0.62%	36,205
Jul 12, 2026	38.32	38.74	38.32	38.74	38.74	0.89%	21,450
Jul 9, 2026	38.82	38.86	38.40	38.40	38.40	-1.18%	67,164
Jul 8, 2026	39.08	39.40	38.82	38.86	38.86	-0.51%	79,541
Jul 7, 2026	38.46	39.06	38.44	39.06	39.06	1.61%	98,425
Jul 6, 2026	39.38	39.40	38.18	38.44	38.44	-1.99%	212,902
Jul 5, 2026	39.64	39.90	39.04	39.22	39.22	-1.01%	59,515
Jul 2, 2026	40.50	40.50	39.44	39.62	39.62	-2.03%	116,686
Jul 1, 2026	39.92	41.12	39.80	40.44	40.44	1.25%	156,139
Jun 30, 2026	39.70	40.18	39.66	39.94	39.94	0.60%	70,298
Jun 29, 2026	39.80	39.92	39.52	39.70	39.70	-0.25%	118,351
Jun 28, 2026	39.92	39.92	39.36	39.80	39.80	0.15%	24,271
Jun 25, 2026	40.16	40.16	39.74	39.74	39.74	-1.05%	35,121
Jun 24, 2026	39.06	40.70	39.00	40.16	40.16	2.87%	138,378
Jun 23, 2026	39.64	39.64	39.02	39.04	39.04	-1.96%	65,806
Jun 22, 2026	40.08	40.08	39.56	39.82	39.82	-0.65%	61,606
Jun 21, 2026	40.00	40.16	39.90	40.08	40.08	0.20%	49,709
Jun 18, 2026	40.00	40.00	39.70	40.00	40.00	-	55,672
Jun 17, 2026	40.04	40.30	39.76	40.00	40.00	-0.70%	132,955
Jun 16, 2026	40.72	40.98	40.04	40.28	40.28	-1.47%	88,627
Jun 15, 2026	40.68	41.22	40.60	40.88	40.88	0.94%	101,959
Jun 14, 2026	40.46	40.76	40.20	40.50	40.50	0.75%	54,943
Jun 11, 2026	40.00	40.38	39.90	40.20	40.20	0.10%	40,874
Jun 10, 2026	40.36	40.36	39.86	40.16	40.16	-0.50%	71,165
Jun 9, 2026	40.08	41.40	40.06	40.36	40.36	1.20%	152,128
Jun 8, 2026	40.78	40.78	39.14	39.88	39.88	-2.59%	187,098
Jun 7, 2026	41.46	41.48	40.72	40.94	40.94	-2.01%	86,779