Alm. Brand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	17.96	18.11	17.90	17.96	17.96	-0.22%	926,359
Sep 25, 2025	18.00	18.10	17.97	18.00	18.00	-0.55%	409,050
Sep 24, 2025	18.07	18.15	17.97	18.10	18.10	-0.22%	611,070
Sep 23, 2025	18.22	18.33	18.06	18.14	18.14	-0.66%	1,056,308
Sep 22, 2025	18.33	18.37	18.14	18.26	18.26	-0.60%	529,006
Sep 19, 2025	18.25	18.37	18.18	18.37	18.37	0.55%	1,318,353
Sep 18, 2025	18.69	18.69	18.22	18.27	18.27	-1.88%	1,512,135
Sep 17, 2025	18.40	18.70	18.40	18.62	18.62	1.20%	1,452,901
Sep 16, 2025	18.86	18.91	18.35	18.40	18.40	-2.70%	1,145,735
Sep 15, 2025	18.76	18.97	18.70	18.91	18.91	0.75%	918,864
Sep 12, 2025	18.38	18.81	18.38	18.77	18.77	2.12%	1,099,973
Sep 11, 2025	18.49	18.60	18.38	18.38	18.38	-0.65%	931,964
Sep 10, 2025	18.36	18.55	18.35	18.50	18.50	0.93%	1,498,758
Sep 9, 2025	18.41	18.57	18.28	18.33	18.33	-0.43%	781,423
Sep 8, 2025	18.35	18.47	18.28	18.41	18.41	0.33%	543,592
Sep 5, 2025	18.41	18.46	18.28	18.35	18.35	-0.54%	803,168
Sep 4, 2025	18.00	18.54	18.00	18.45	18.45	2.50%	1,193,580
Sep 3, 2025	17.90	18.00	17.82	18.00	18.00	0.33%	2,110,295
Sep 2, 2025	18.09	18.25	17.93	17.94	17.94	-0.99%	810,675
Sep 1, 2025	17.82	18.15	17.82	18.12	18.12	1.80%	1,547,198
Aug 29, 2025	18.00	18.01	17.79	17.80	17.80	-0.56%	1,304,463
Aug 28, 2025	18.19	18.21	17.79	17.90	17.90	-1.59%	1,652,665
Aug 27, 2025	18.42	18.60	18.16	18.19	18.19	-2.20%	776,543
Aug 26, 2025	18.43	18.65	18.33	18.60	18.60	0.27%	2,007,339
Aug 25, 2025	18.62	18.62	18.45	18.55	18.55	-0.32%	815,637
Aug 22, 2025	18.48	18.69	18.41	18.61	18.61	0.70%	959,239
Aug 21, 2025	18.40	18.49	18.33	18.48	18.48	0.22%	566,952
Aug 20, 2025	18.33	18.51	18.27	18.44	18.44	0.49%	833,092
Aug 19, 2025	18.20	18.40	18.15	18.35	18.35	0.82%	1,044,140
Aug 18, 2025	18.25	18.33	18.17	18.20	18.20	-0.27%	949,608
Aug 15, 2025	18.25	18.30	18.11	18.25	18.25	-	875,876
Aug 14, 2025	18.32	18.40	18.24	18.25	18.25	-0.44%	730,365
Aug 13, 2025	18.25	18.42	18.25	18.33	18.33	-	555,363
Aug 12, 2025	18.38	18.43	18.23	18.33	18.33	0.05%	772,196
Aug 11, 2025	18.20	18.33	18.13	18.32	18.32	0.66%	1,277,345
Aug 8, 2025	18.27	18.29	17.98	18.20	18.20	0.61%	956,547
Aug 7, 2025	18.10	18.25	18.00	18.09	18.09	-0.33%	934,158
Aug 6, 2025	18.27	18.42	18.06	18.15	18.15	0.11%	1,567,869
Aug 5, 2025	18.22	18.27	18.10	18.13	18.13	-0.17%	870,860
Aug 4, 2025	17.85	18.17	17.85	18.16	18.16	1.74%	1,048,968
Aug 1, 2025	17.97	18.00	17.72	17.85	17.85	-1.16%	720,605
Jul 31, 2025	18.02	18.19	18.02	18.06	18.06	0.22%	1,049,966
Jul 30, 2025	18.04	18.24	17.97	18.02	18.02	-0.11%	931,866
Jul 29, 2025	17.93	18.11	17.93	18.04	18.04	0.39%	1,291,244
Jul 28, 2025	18.16	18.25	17.93	17.97	17.97	-0.55%	1,075,975
Jul 25, 2025	18.10	18.13	17.86	18.07	18.07	-0.17%	772,432
Jul 24, 2025	18.23	18.50	18.10	18.10	18.10	-0.71%	1,459,350
Jul 23, 2025	18.25	18.37	18.17	18.23	18.23	-0.11%	953,352
Jul 22, 2025	18.33	18.41	18.16	18.25	18.25	-0.22%	1,505,529
Jul 21, 2025	18.36	18.48	18.22	18.29	18.29	-0.49%	970,649