Alamar Foods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	42.18	42.18	41.42	41.78	41.78	-0.95%	81,120
Jun 3, 2026	42.48	43.12	42.18	42.18	42.18	-0.38%	148,225
Jun 2, 2026	41.80	42.34	41.70	42.34	42.34	1.20%	61,882
Jun 1, 2026	41.02	41.88	40.80	41.84	41.84	0.87%	123,406
May 31, 2026	40.98	42.04	40.98	41.98	41.48	2.74%	76,404
May 21, 2026	40.82	41.62	40.30	40.86	40.37	0.10%	230,014
May 20, 2026	40.30	40.82	39.88	40.82	40.33	1.59%	131,136
May 19, 2026	40.34	40.42	40.02	40.18	39.70	-0.20%	95,328
May 18, 2026	40.60	40.70	40.10	40.26	39.78	-0.98%	55,427
May 17, 2026	41.28	41.70	40.54	40.66	40.18	-1.93%	63,506
May 14, 2026	41.76	41.96	41.32	41.46	40.97	-0.72%	69,781
May 13, 2026	42.16	42.16	41.26	41.76	41.26	-0.71%	86,789
May 12, 2026	43.84	43.84	41.76	42.06	41.56	-3.00%	210,433
May 11, 2026	43.68	44.24	42.76	43.36	42.84	-0.32%	241,339
May 10, 2026	43.80	43.80	43.30	43.50	42.98	-0.28%	144,104
May 7, 2026	44.42	44.50	43.28	43.62	43.10	-1.62%	86,952
May 6, 2026	44.60	45.06	44.20	44.34	43.81	-0.40%	173,187
May 5, 2026	46.24	46.50	44.52	44.52	43.99	-4.09%	93,389
May 4, 2026	48.28	48.80	46.30	46.42	45.87	-3.85%	135,958
May 3, 2026	45.98	48.28	45.98	48.28	47.70	5.51%	225,156
Apr 30, 2026	45.66	46.46	45.32	45.76	45.21	0.35%	88,107
Apr 29, 2026	44.44	46.40	44.32	45.60	45.06	2.61%	162,191
Apr 28, 2026	45.36	45.36	44.10	44.44	43.91	-2.03%	71,287
Apr 27, 2026	43.34	46.00	43.02	45.36	44.82	4.66%	211,718
Apr 26, 2026	43.00	43.42	42.50	43.34	42.82	0.79%	33,293
Apr 23, 2026	43.28	43.28	42.34	43.00	42.49	-0.65%	164,894
Apr 22, 2026	43.38	43.66	43.00	43.28	42.76	-0.23%	38,234
Apr 21, 2026	43.86	43.92	43.24	43.38	42.86	-1.09%	46,987
Apr 20, 2026	44.68	44.68	43.54	43.86	43.34	-0.63%	63,588
Apr 19, 2026	45.30	45.38	43.76	44.14	43.61	-2.17%	77,685