Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.66	33.66	32.92	32.92	32.92	-1.91%	-
Mar 5, 2026	33.58	33.96	33.56	33.56	33.56	-0.24%	-
Mar 4, 2026	33.18	33.64	33.18	33.64	33.64	0.54%	-
Mar 3, 2026	34.44	34.44	33.46	33.46	33.46	-3.91%	-
Mar 2, 2026	35.16	35.16	34.82	34.82	34.82	-0.40%	-
Feb 27, 2026	35.78	35.78	34.96	34.96	34.96	-2.83%	-
Feb 26, 2026	32.54	36.00	32.54	35.98	35.98	7.15%	-
Feb 25, 2026	34.04	34.04	33.58	33.58	33.58	-1.35%	-
Feb 24, 2026	34.26	34.34	34.04	34.04	34.04	-0.82%	-
Feb 23, 2026	34.92	34.92	34.32	34.32	34.32	-1.55%	-
Feb 20, 2026	34.74	34.98	34.74	34.86	34.86	0.46%	-
Feb 19, 2026	35.06	35.06	34.70	34.70	34.70	-0.34%	-
Feb 18, 2026	34.92	35.08	34.82	34.82	34.82	0.12%	-
Feb 17, 2026	34.60	34.78	34.60	34.78	34.78	-0.23%	-
Feb 16, 2026	34.88	35.12	34.86	34.86	34.86	-	-
Feb 13, 2026	34.62	34.86	34.46	34.86	34.86	0.69%	710
Feb 12, 2026	35.32	35.36	34.62	34.62	34.62	-1.82%	-
Feb 11, 2026	35.24	35.26	35.08	35.26	35.26	-0.23%	-
Feb 10, 2026	34.86	35.34	34.86	35.34	35.34	2.43%	-
Feb 9, 2026	34.58	34.58	34.24	34.50	34.50	0.35%	-
Feb 6, 2026	34.24	34.38	34.18	34.38	34.38	-1.04%	-
Feb 5, 2026	34.78	34.78	34.50	34.74	34.74	-0.69%	-
Feb 4, 2026	34.18	35.32	34.12	34.98	34.98	4.36%	710
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%	-