Alamar Foods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 31, 2026	41.80	42.50	41.80	42.10	42.10	0.48%	64,701
Aug 30, 2026	42.50	42.76	41.90	41.90	41.90	-1.50%	39,177
Aug 27, 2026	42.40	43.00	42.28	42.54	42.54	0.42%	132,658
Aug 26, 2026	42.20	42.38	42.00	42.36	42.36	0.38%	71,219
Aug 25, 2026	41.90	42.28	41.80	42.20	42.20	0.62%	44,738
Aug 24, 2026	42.50	42.50	41.64	41.94	41.94	-0.85%	104,823
Aug 23, 2026	42.04	42.66	41.98	42.30	42.30	0.62%	74,209
Aug 20, 2026	41.70	42.28	41.30	42.04	42.04	0.96%	94,471
Aug 19, 2026	41.54	42.24	41.54	42.14	41.64	-0.24%	85,814
Aug 18, 2026	42.16	42.80	41.90	42.24	41.74	0.19%	167,540
Aug 17, 2026	41.86	42.40	41.86	42.16	41.66	0.38%	53,029
Aug 16, 2026	42.86	42.88	42.00	42.00	41.50	-1.41%	80,124
Aug 13, 2026	39.94	42.74	39.94	42.60	42.09	6.02%	509,035
Aug 12, 2026	40.20	40.74	39.90	40.18	39.70	-0.10%	112,557
Aug 11, 2026	40.20	40.38	39.80	40.22	39.74	-	77,607
Aug 10, 2026	41.24	41.46	40.22	40.22	39.74	-2.14%	123,615
Aug 9, 2026	39.88	41.18	38.98	41.10	40.61	4.69%	279,722
Aug 6, 2026	39.22	39.58	38.80	39.26	38.79	-1.06%	119,072
Aug 5, 2026	39.40	40.80	39.20	39.68	39.21	2.11%	544,431
Aug 4, 2026	37.84	39.10	37.84	38.86	38.40	1.94%	148,855
Aug 3, 2026	37.78	38.24	37.24	38.12	37.67	1.87%	71,998
Aug 2, 2026	36.68	37.66	36.68	37.42	36.98	1.30%	20,337
Jul 30, 2026	36.68	36.98	36.60	36.94	36.50	0.27%	49,779
Jul 29, 2026	37.46	37.46	36.66	36.84	36.40	-1.02%	43,679
Jul 28, 2026	37.58	37.80	37.22	37.22	36.78	-1.74%	45,331
Jul 27, 2026	38.10	38.12	37.74	37.88	37.43	-0.53%	47,375
Jul 26, 2026	37.68	38.10	37.00	38.08	37.63	1.17%	84,036
Jul 23, 2026	38.08	38.08	37.50	37.64	37.19	-1.26%	30,292
Jul 22, 2026	37.32	38.12	37.28	38.12	37.67	2.25%	51,491
Jul 21, 2026	37.80	37.86	37.18	37.28	36.84	-1.38%	63,833
Jul 20, 2026	37.92	38.50	37.72	37.80	37.35	-0.32%	83,793
Jul 19, 2026	37.80	38.92	37.48	37.92	37.47	-	131,237
Jul 16, 2026	37.90	38.34	37.78	37.92	37.47	0.16%	39,007