Aalberts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.50	28.64	28.26	28.64	28.64	1.27%	199,609
Dec 4, 2025	27.50	28.42	27.50	28.28	28.28	3.51%	264,703
Dec 3, 2025	27.38	27.52	27.06	27.32	27.32	0.07%	147,781
Dec 2, 2025	27.70	27.80	27.30	27.30	27.30	-1.87%	313,604
Dec 1, 2025	27.66	27.82	27.04	27.82	27.82	0.43%	193,569
Nov 28, 2025	27.76	27.90	27.62	27.70	27.70	-0.22%	104,339
Nov 27, 2025	27.64	27.84	27.54	27.76	27.76	0.36%	77,060
Nov 26, 2025	27.68	27.84	27.42	27.66	27.66	0.44%	147,808
Nov 25, 2025	26.88	27.54	26.78	27.54	27.54	2.38%	154,055
Nov 24, 2025	26.60	27.06	26.44	26.90	26.90	2.20%	192,723
Nov 21, 2025	25.88	26.32	25.78	26.32	26.32	0.30%	472,737
Nov 20, 2025	26.66	26.70	26.10	26.24	26.24	-0.61%	171,117
Nov 19, 2025	26.14	26.60	26.04	26.40	26.40	0.76%	135,697
Nov 18, 2025	26.36	26.38	25.88	26.20	26.20	-1.58%	239,378
Nov 17, 2025	27.16	27.24	26.62	26.62	26.62	-2.06%	123,135
Nov 14, 2025	27.74	27.74	26.82	27.18	27.18	-2.72%	231,649
Nov 13, 2025	27.72	28.14	27.52	27.94	27.94	2.42%	234,463
Nov 12, 2025	27.00	27.42	26.82	27.28	27.28	1.11%	179,805
Nov 11, 2025	26.70	26.98	26.44	26.98	26.98	1.43%	156,565
Nov 10, 2025	26.54	26.82	26.38	26.60	26.60	2.15%	192,227
Nov 7, 2025	26.20	26.44	25.96	26.04	26.04	-0.46%	285,816
Nov 6, 2025	26.70	26.92	26.10	26.16	26.16	-2.02%	276,088
Nov 5, 2025	26.18	26.90	26.14	26.70	26.70	0.60%	293,687
Nov 4, 2025	26.98	27.08	26.54	26.54	26.54	-2.86%	250,947
Nov 3, 2025	27.50	27.52	27.06	27.32	27.32	-0.94%	170,480
Oct 31, 2025	27.82	28.08	27.50	27.58	27.58	-1.29%	321,331
Oct 30, 2025	28.46	28.52	27.94	27.94	27.94	-1.90%	165,918
Oct 29, 2025	28.50	28.58	28.36	28.48	28.48	-0.28%	124,699
Oct 28, 2025	28.46	28.56	28.20	28.56	28.56	-0.14%	217,922
Oct 27, 2025	28.50	28.88	28.36	28.60	28.60	0.92%	270,228
Oct 24, 2025	28.18	28.50	27.94	28.34	28.34	2.09%	270,636
Oct 23, 2025	27.20	28.08	27.12	27.76	27.76	0.36%	262,126
Oct 22, 2025	27.54	27.66	27.28	27.66	27.66	0.14%	213,855
Oct 21, 2025	27.36	27.72	27.06	27.62	27.62	0.58%	203,199
Oct 20, 2025	27.26	27.46	27.10	27.46	27.46	1.48%	129,540
Oct 17, 2025	26.80	27.18	26.58	27.06	27.06	-0.73%	538,782
Oct 16, 2025	27.20	27.26	26.92	27.26	27.26	-	233,949
Oct 15, 2025	27.58	27.70	27.06	27.26	27.26	-	196,213
Oct 14, 2025	27.28	27.40	27.02	27.26	27.26	-1.59%	193,562
Oct 13, 2025	27.26	27.80	27.26	27.70	27.70	1.99%	207,617
Oct 10, 2025	27.80	27.94	27.16	27.16	27.16	-2.72%	461,795
Oct 9, 2025	27.96	28.18	27.84	27.92	27.92	-	276,817
Oct 8, 2025	26.88	28.14	26.56	27.92	27.92	-1.69%	359,338
Oct 7, 2025	28.36	28.62	28.22	28.40	28.40	0.07%	182,660
Oct 6, 2025	28.90	28.90	28.18	28.38	28.38	-1.73%	369,651
Oct 3, 2025	29.00	29.20	28.60	28.88	28.88	0.28%	269,559
Oct 2, 2025	28.60	29.06	28.60	28.80	28.80	1.55%	213,194
Oct 1, 2025	28.00	28.54	27.88	28.36	28.36	1.29%	226,973
Sep 30, 2025	27.74	28.06	27.64	28.00	28.00	0.79%	237,864
Sep 29, 2025	27.92	28.16	27.66	27.78	27.78	-0.22%	251,470