Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	33.18	33.52	33.12	33.52	33.52	3.08%	-
Feb 2, 2026	31.98	32.52	31.90	32.52	32.52	0.18%	-
Jan 30, 2026	32.36	32.46	32.34	32.46	32.46	-0.55%	-
Jan 29, 2026	32.92	32.92	32.56	32.64	32.64	-1.39%	-
Jan 28, 2026	32.98	33.24	32.98	33.10	33.10	8.17%	-
Jan 27, 2026	30.76	30.76	30.48	30.60	30.60	-0.71%	-
Jan 26, 2026	30.48	30.82	30.48	30.82	30.82	0.65%	-
Jan 23, 2026	30.34	30.62	30.34	30.62	30.62	0.26%	-
Jan 22, 2026	30.50	30.54	30.50	30.54	30.54	3.60%	-
Jan 21, 2026	28.84	29.48	28.84	29.48	29.48	1.03%	-
Jan 20, 2026	29.30	29.30	29.08	29.18	29.18	-1.29%	-
Jan 19, 2026	29.56	29.56	29.40	29.56	29.56	-2.05%	-
Jan 16, 2026	30.18	30.18	29.88	30.18	30.18	0.33%	-
Jan 15, 2026	28.62	30.08	28.62	30.08	30.08	6.21%	-
Jan 14, 2026	28.12	28.32	28.12	28.32	28.32	-0.77%	-
Jan 13, 2026	28.76	28.76	28.28	28.54	28.54	-1.04%	-
Jan 12, 2026	29.00	29.00	28.64	28.84	28.84	-0.89%	-
Jan 9, 2026	29.18	29.24	29.10	29.10	29.10	-0.89%	-
Jan 8, 2026	29.66	29.66	29.26	29.36	29.36	-0.54%	300
Jan 7, 2026	29.26	29.52	29.04	29.52	29.52	2.00%	-
Jan 6, 2026	29.54	29.54	28.88	28.94	28.94	0.07%	-
Jan 5, 2026	28.86	28.92	28.66	28.92	28.92	1.97%	-
Jan 2, 2026	28.18	28.36	28.18	28.36	28.36	0.71%	-
Dec 30, 2025	27.98	28.24	27.98	28.16	28.16	-0.07%	-
Dec 29, 2025	27.68	28.18	27.68	28.18	28.18	0.86%	-
Dec 23, 2025	27.92	27.94	27.80	27.94	27.94	0.36%	-
Dec 22, 2025	27.92	27.92	27.76	27.84	27.84	-0.36%	-
Dec 19, 2025	28.14	28.16	27.94	27.94	27.94	-0.64%	-
Dec 18, 2025	27.98	28.12	27.92	28.12	28.12	0.50%	-
Dec 17, 2025	28.20	28.20	27.92	27.98	27.98	-2.03%	-
Dec 16, 2025	28.32	28.76	28.32	28.56	28.56	0.07%	-
Dec 15, 2025	28.58	28.66	28.54	28.54	28.54	-1.86%	-
Dec 12, 2025	28.64	29.08	28.64	29.08	29.08	1.96%	-
Dec 11, 2025	28.04	28.52	28.04	28.52	28.52	1.35%	-
Dec 10, 2025	28.40	28.40	28.06	28.14	28.14	-0.92%	-
Dec 9, 2025	28.72	28.72	28.40	28.40	28.40	-0.49%	-
Dec 8, 2025	28.42	28.68	28.42	28.54	28.54	-0.14%	-
Dec 5, 2025	28.40	28.58	28.40	28.58	28.58	0.78%	-
Dec 4, 2025	27.78	28.36	27.78	28.36	28.36	4.19%	-
Dec 3, 2025	27.40	27.40	27.22	27.22	27.22	-1.31%	-
Dec 2, 2025	27.66	27.66	27.44	27.58	27.58	1.03%	-
Dec 1, 2025	27.38	27.40	27.24	27.30	27.30	-1.37%	-
Nov 28, 2025	27.68	27.78	27.68	27.68	27.68	-0.14%	-
Nov 27, 2025	27.58	27.72	27.58	27.72	27.72	0.43%	-
Nov 26, 2025	27.78	27.78	27.56	27.60	27.60	1.69%	-
Nov 25, 2025	26.92	27.14	26.92	27.14	27.14	1.65%	-
Nov 24, 2025	26.58	26.92	26.58	26.70	26.70	2.69%	-
Nov 21, 2025	25.98	26.12	25.98	26.00	26.00	-1.37%	-
Nov 20, 2025	26.66	26.66	26.16	26.36	26.36	-0.08%	-
Nov 19, 2025	26.24	26.40	26.20	26.38	26.38	1.38%	-