Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	26.32	26.32	26.02	26.02	26.02	-2.55%	-
Nov 17, 2025	27.22	27.22	26.70	26.70	26.70	-0.60%	-
Nov 14, 2025	27.68	27.68	26.86	26.86	26.86	-3.80%	-
Nov 13, 2025	27.74	27.92	27.74	27.92	27.92	2.72%	-
Nov 12, 2025	27.02	27.34	27.02	27.18	27.18	1.80%	-
Nov 11, 2025	26.56	26.70	26.48	26.70	26.70	-0.07%	-
Nov 10, 2025	26.50	26.78	26.50	26.72	26.72	2.69%	-
Nov 7, 2025	26.36	26.36	26.02	26.02	26.02	-1.74%	-
Nov 6, 2025	26.74	26.74	26.48	26.48	26.48	-0.97%	-
Nov 5, 2025	26.28	26.74	26.28	26.74	26.74	-0.30%	-
Nov 4, 2025	27.04	27.04	26.78	26.82	26.82	-1.32%	-
Nov 3, 2025	27.48	27.48	27.18	27.18	27.18	-1.38%	-
Oct 31, 2025	28.04	28.04	27.56	27.56	27.56	-2.06%	-
Oct 30, 2025	28.42	28.42	28.14	28.14	28.14	-1.19%	-
Oct 29, 2025	28.44	28.52	28.44	28.48	28.48	0.49%	-
Oct 28, 2025	28.48	28.48	28.34	28.34	28.34	-1.73%	-
Oct 27, 2025	28.48	28.84	28.48	28.84	28.84	1.62%	359
Oct 24, 2025	28.18	28.48	28.18	28.38	28.38	2.16%	-
Oct 23, 2025	27.56	27.78	27.56	27.78	27.78	0.80%	-
Oct 22, 2025	27.48	27.56	27.32	27.56	27.56	0.51%	-
Oct 21, 2025	27.30	27.42	27.12	27.42	27.42	0.73%	-
Oct 20, 2025	27.20	27.22	27.16	27.22	27.22	0.96%	-
Oct 17, 2025	26.88	26.96	26.66	26.96	26.96	-0.66%	-
Oct 16, 2025	27.10	27.18	27.04	27.14	27.14	-0.88%	-
Oct 15, 2025	27.56	27.56	27.36	27.38	27.38	0.59%	-
Oct 14, 2025	27.10	27.22	27.06	27.22	27.22	-1.23%	-
Oct 13, 2025	27.48	27.72	27.48	27.56	27.56	-0.79%	-
Oct 10, 2025	27.90	27.90	27.78	27.78	27.78	-1.21%	-
Oct 9, 2025	28.08	28.12	27.96	28.12	28.12	0.72%	-
Oct 8, 2025	27.82	27.98	27.82	27.92	27.92	-2.24%	-
Oct 7, 2025	28.38	28.62	28.38	28.56	28.56	-0.14%	-
Oct 6, 2025	28.86	28.86	28.24	28.60	28.60	-0.14%	-
Oct 3, 2025	29.04	29.06	28.64	28.64	28.64	-0.83%	-
Oct 2, 2025	28.90	28.98	28.88	28.88	28.88	1.69%	-
Oct 1, 2025	28.00	28.40	28.00	28.40	28.40	1.43%	-
Sep 30, 2025	27.72	28.00	27.72	28.00	28.00	0.36%	-
Sep 29, 2025	27.94	28.04	27.90	27.90	27.90	-0.07%	-
Sep 26, 2025	28.20	28.20	27.82	27.92	27.92	-0.78%	-