Alamar Foods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	40.82	41.62	40.30	40.86	40.86	0.10%	230,014
May 20, 2026	40.30	40.82	39.88	40.82	40.82	1.59%	131,136
May 19, 2026	40.34	40.42	40.02	40.18	40.18	-0.20%	95,328
May 18, 2026	40.60	40.70	40.10	40.26	40.26	-0.98%	55,427
May 17, 2026	41.28	41.70	40.54	40.66	40.66	-1.93%	63,506
May 14, 2026	41.76	41.96	41.32	41.46	41.46	-0.72%	69,781
May 13, 2026	42.16	42.16	41.26	41.76	41.76	-0.71%	86,789
May 12, 2026	43.84	43.84	41.76	42.06	42.06	-3.00%	210,433
May 11, 2026	43.68	44.24	42.76	43.36	43.36	-0.32%	241,339
May 10, 2026	43.80	43.80	43.30	43.50	43.50	-0.28%	144,104
May 7, 2026	44.42	44.50	43.28	43.62	43.62	-1.62%	86,952
May 6, 2026	44.60	45.06	44.20	44.34	44.34	-0.40%	173,187
May 5, 2026	46.24	46.50	44.52	44.52	44.52	-4.09%	93,389
May 4, 2026	48.28	48.80	46.30	46.42	46.42	-3.85%	135,958
May 3, 2026	45.98	48.28	45.98	48.28	48.28	5.51%	225,156
Apr 30, 2026	45.66	46.46	45.32	45.76	45.76	0.35%	88,107
Apr 29, 2026	44.44	46.40	44.32	45.60	45.60	2.61%	162,191
Apr 28, 2026	45.36	45.36	44.10	44.44	44.44	-2.03%	71,287
Apr 27, 2026	43.34	46.00	43.02	45.36	45.36	4.66%	211,718
Apr 26, 2026	43.00	43.42	42.50	43.34	43.34	0.79%	33,293
Apr 23, 2026	43.28	43.28	42.34	43.00	43.00	-0.65%	164,894
Apr 22, 2026	43.38	43.66	43.00	43.28	43.28	-0.23%	38,234
Apr 21, 2026	43.86	43.92	43.24	43.38	43.38	-1.09%	46,987
Apr 20, 2026	44.68	44.68	43.54	43.86	43.86	-0.63%	63,588
Apr 19, 2026	45.30	45.38	43.76	44.14	44.14	-2.17%	77,685
Apr 16, 2026	44.00	45.50	43.96	45.12	45.12	2.50%	168,311
Apr 15, 2026	43.66	44.20	43.00	44.02	44.02	1.24%	130,656
Apr 14, 2026	43.94	44.34	43.62	44.08	43.48	0.64%	113,651
Apr 13, 2026	43.68	43.86	42.56	43.80	43.20	0.74%	100,398
Apr 12, 2026	44.00	44.00	43.34	43.48	42.89	-0.96%	41,428
Apr 9, 2026	44.50	44.60	43.50	43.90	43.30	-1.57%	148,858
Apr 8, 2026	43.34	44.68	43.34	44.60	43.99	3.91%	120,029
Apr 7, 2026	43.00	43.90	42.40	42.92	42.34	-0.05%	125,575
Apr 6, 2026	43.00	43.66	42.82	42.94	42.36	-0.14%	103,794
Apr 5, 2026	41.60	43.08	41.60	43.00	42.41	3.37%	113,342
Apr 2, 2026	41.72	42.00	41.50	41.60	41.03	-0.48%	46,677
Apr 1, 2026	42.22	42.28	41.80	41.80	41.23	-0.99%	69,146
Mar 31, 2026	41.00	42.30	40.80	42.22	41.65	2.73%	190,336
Mar 30, 2026	41.48	41.48	40.72	41.10	40.54	-0.19%	62,538
Mar 29, 2026	42.46	42.80	40.80	41.18	40.62	0.10%	121,022
Mar 26, 2026	41.30	42.52	41.00	41.14	40.58	-0.39%	132,185
Mar 25, 2026	39.52	41.92	39.52	41.30	40.74	2.99%	79,428
Mar 24, 2026	40.04	40.26	39.20	40.10	39.55	0.15%	50,509
Mar 16, 2026	39.18	40.10	39.00	40.04	39.49	2.19%	43,292
Mar 15, 2026	39.36	39.90	38.40	39.18	38.65	-0.51%	37,523
Mar 12, 2026	38.34	39.38	38.34	39.38	38.84	2.71%	221,434
Mar 11, 2026	40.50	40.50	38.34	38.34	37.82	-5.43%	117,208
Mar 10, 2026	39.94	40.60	39.26	40.54	39.99	1.50%	83,812
Mar 9, 2026	41.70	41.76	39.94	39.94	39.40	-4.68%	124,745
Mar 8, 2026	41.00	42.36	41.00	41.90	41.33	2.70%	105,137