Alamar Foods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.36	45.36	44.10	44.44	44.44	-2.03%	71,287
Apr 27, 2026	43.34	46.00	43.02	45.36	45.36	4.66%	211,718
Apr 26, 2026	43.00	43.42	42.50	43.34	43.34	0.79%	33,293
Apr 23, 2026	43.28	43.28	42.34	43.00	43.00	-0.65%	164,894
Apr 22, 2026	43.38	43.66	43.00	43.28	43.28	-0.23%	38,234
Apr 21, 2026	43.86	43.92	43.24	43.38	43.38	-1.09%	46,987
Apr 20, 2026	44.68	44.68	43.54	43.86	43.86	-0.63%	63,588
Apr 19, 2026	45.30	45.38	43.76	44.14	44.14	-2.17%	77,685
Apr 16, 2026	44.00	45.50	43.96	45.12	45.12	2.50%	168,311
Apr 15, 2026	43.66	44.20	43.00	44.02	44.02	-0.14%	130,656
Apr 14, 2026	43.94	44.34	43.62	44.08	43.48	0.64%	113,651
Apr 13, 2026	43.68	43.86	42.56	43.80	43.20	0.74%	100,398
Apr 12, 2026	44.00	44.00	43.34	43.48	42.89	-0.96%	41,428
Apr 9, 2026	44.50	44.60	43.50	43.90	43.30	-1.57%	148,858
Apr 8, 2026	43.34	44.68	43.34	44.60	43.99	3.91%	120,029
Apr 7, 2026	43.00	43.90	42.40	42.92	42.34	-0.05%	125,575
Apr 6, 2026	43.00	43.66	42.82	42.94	42.36	-0.14%	103,794
Apr 5, 2026	41.60	43.08	41.60	43.00	42.42	3.37%	113,342
Apr 2, 2026	41.72	42.00	41.50	41.60	41.03	-0.48%	46,677
Apr 1, 2026	42.22	42.28	41.80	41.80	41.23	-0.99%	69,146
Mar 31, 2026	41.00	42.30	40.80	42.22	41.65	2.73%	190,336
Mar 30, 2026	41.48	41.48	40.72	41.10	40.54	-0.19%	62,538
Mar 29, 2026	42.46	42.80	40.80	41.18	40.62	0.10%	121,022
Mar 26, 2026	41.30	42.52	41.00	41.14	40.58	-0.39%	132,185
Mar 25, 2026	39.52	41.92	39.52	41.30	40.74	2.99%	79,428
Mar 24, 2026	40.04	40.26	39.20	40.10	39.55	0.15%	50,509
Mar 16, 2026	39.18	40.10	39.00	40.04	39.50	2.19%	43,292
Mar 15, 2026	39.36	39.90	38.40	39.18	38.65	-0.51%	37,523
Mar 12, 2026	38.34	39.38	38.34	39.38	38.84	2.71%	221,434
Mar 11, 2026	40.50	40.50	38.34	38.34	37.82	-5.43%	117,208
Mar 10, 2026	39.94	40.60	39.26	40.54	39.99	1.50%	83,812
Mar 9, 2026	41.70	41.76	39.94	39.94	39.40	-4.68%	124,745
Mar 8, 2026	41.00	42.36	41.00	41.90	41.33	2.70%	105,137
Mar 5, 2026	40.40	41.44	40.18	40.80	40.25	1.85%	75,754
Mar 4, 2026	39.00	40.28	38.94	40.06	39.52	3.30%	89,919
Mar 3, 2026	40.46	40.58	37.68	38.78	38.25	-4.01%	265,303
Mar 2, 2026	40.42	41.40	39.50	40.40	39.85	-1.46%	101,865
Mar 1, 2026	40.00	42.00	39.78	41.00	40.44	-2.75%	53,567
Feb 26, 2026	43.00	43.00	41.70	42.16	41.59	-1.63%	58,089
Feb 25, 2026	43.06	43.90	42.60	42.86	42.28	-0.46%	116,805
Feb 24, 2026	43.00	43.34	42.50	43.06	42.47	0.14%	35,712
Feb 23, 2026	42.80	43.08	41.70	43.00	42.42	0.05%	75,264
Feb 19, 2026	44.88	44.88	42.70	42.98	42.40	-4.36%	141,131
Feb 18, 2026	45.62	45.62	44.72	44.94	44.33	-1.49%	57,428
Feb 17, 2026	45.88	46.88	44.78	45.62	45.00	-0.61%	162,680
Feb 16, 2026	47.08	47.08	45.34	45.90	45.28	-2.55%	119,245
Feb 15, 2026	44.10	47.40	43.90	47.10	46.46	6.80%	586,738
Feb 12, 2026	42.38	44.10	42.20	44.10	43.50	4.50%	323,571
Feb 11, 2026	42.84	42.84	42.10	42.20	41.63	-1.45%	58,025
Feb 10, 2026	42.50	42.90	42.50	42.82	42.24	0.75%	20,048
Feb 9, 2026	43.10	43.38	42.28	42.50	41.92	-0.75%	94,569
Feb 8, 2026	42.30	43.30	42.30	42.82	42.24	1.09%	23,175
Feb 5, 2026	43.90	43.90	42.36	42.36	41.78	-3.46%	155,468
Feb 4, 2026	44.08	44.08	43.60	43.88	43.28	-0.45%	61,237
Feb 3, 2026	44.04	44.34	43.90	44.08	43.48	-0.36%	104,361
Feb 2, 2026	43.96	44.30	43.10	44.24	43.64	0.64%	87,655
Feb 1, 2026	44.28	44.28	43.52	43.96	43.36	-	86,602
Jan 29, 2026	44.30	44.60	43.56	43.96	43.36	-1.08%	163,930
Jan 28, 2026	44.70	44.86	43.82	44.44	43.84	-0.58%	95,588
Jan 27, 2026	44.64	45.18	44.12	44.70	44.09	0.45%	154,118
Jan 26, 2026	43.86	44.96	43.28	44.50	43.90	1.23%	186,726
Jan 25, 2026	42.70	43.96	42.64	43.96	43.36	3.83%	93,869
Jan 22, 2026	42.36	42.68	42.18	42.34	41.76	-0.05%	94,570
Jan 21, 2026	42.88	42.88	42.26	42.36	41.78	-0.42%	39,083
Jan 20, 2026	43.36	43.52	42.52	42.54	41.96	-2.12%	38,296
Jan 19, 2026	44.32	44.32	43.00	43.46	42.87	-1.81%	50,699
Jan 18, 2026	43.70	44.70	43.70	44.26	43.66	1.28%	23,133
Jan 15, 2026	44.02	44.02	43.36	43.70	43.11	-0.68%	89,586
Jan 14, 2026	44.30	44.70	43.50	44.00	43.40	-0.59%	136,496
Jan 13, 2026	42.82	44.56	42.44	44.26	43.66	3.65%	255,532
Jan 12, 2026	40.48	42.98	40.44	42.70	42.12	5.75%	290,346
Jan 11, 2026	39.50	40.46	39.50	40.38	39.83	2.23%	23,758
Jan 8, 2026	39.82	39.86	39.30	39.50	38.96	-1.40%	21,686
Jan 7, 2026	40.00	40.68	39.72	40.06	39.52	2.35%	30,626
Jan 6, 2026	39.84	40.18	39.00	39.14	38.61	-1.51%	80,332
Jan 5, 2026	40.56	40.84	39.74	39.74	39.20	-2.02%	44,117
Jan 4, 2026	41.48	41.48	40.16	40.56	40.01	-2.36%	46,316
Jan 1, 2026	41.14	41.66	41.14	41.54	40.98	3.28%	83,074
Dec 31, 2025	39.52	40.50	39.52	40.22	39.67	1.82%	42,542
Dec 30, 2025	40.28	40.28	39.12	39.50	38.96	-1.64%	37,862
Dec 29, 2025	39.46	40.40	39.00	40.16	39.61	1.47%	43,120
Dec 28, 2025	41.04	41.46	39.58	39.58	39.04	-3.56%	90,423
Dec 25, 2025	41.28	41.50	41.04	41.04	40.48	-0.77%	9,638
Dec 24, 2025	41.88	42.30	41.20	41.36	40.80	-1.52%	52,350
Dec 23, 2025	41.80	42.16	41.58	42.00	41.43	0.77%	39,001
Dec 22, 2025	41.96	42.14	41.38	41.68	41.11	-0.19%	58,700
Dec 21, 2025	41.02	41.78	41.00	41.76	41.19	1.80%	40,213
Dec 18, 2025	41.60	41.62	40.06	41.02	40.46	-1.39%	56,079
Dec 17, 2025	41.54	41.98	41.38	41.60	41.03	0.24%	52,454
Dec 16, 2025	42.00	42.18	41.40	41.50	40.94	-1.80%	39,172
Dec 15, 2025	42.38	42.38	41.70	42.26	41.69	1.15%	46,876
Dec 14, 2025	42.84	42.88	41.78	41.78	41.21	-2.66%	56,496
Dec 11, 2025	43.48	43.70	42.86	42.92	42.34	-0.69%	62,327
Dec 10, 2025	43.08	43.40	43.02	43.22	42.63	0.32%	34,987
Dec 9, 2025	42.14	43.08	42.06	43.08	42.49	2.28%	38,719
Dec 8, 2025	42.76	42.76	41.98	42.12	41.55	-1.17%	35,463
Dec 7, 2025	42.88	43.18	42.58	42.62	42.04	-0.61%	29,818
Dec 4, 2025	42.48	43.12	42.34	42.88	42.30	0.94%	51,319
Dec 3, 2025	42.46	42.58	41.92	42.48	41.90	0.90%	42,385
Dec 2, 2025	42.30	42.64	41.88	42.10	41.53	-0.47%	40,254