Alamar Foods Company
6014.SRSAUConsumer Cyclical● Active
$40.88
+$0.38(+0.94%)
Market Cap$1.0B
P/E Ratio—
52W High$58.4
52W Low$37.68
Alamar Foods Company（6014.SR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
6014.sr · 日线历史（复权）· FMP · 截至 2026年6月15日
5-Year High5Y
$166.20
Feb 16, 2023
-75.4% from here
5-Year Low5Y
$37.68
Mar 3, 2026
+8.5% from low
IPO Priceadj.
$121.00
Aug 23, 2022
-66.2% since IPO
1 Year Ago
$55.50
Jun 15, 2025
-26.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · 6014.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $40.68 | $41.22 | $40.60 | $40.88 | $40.88 | 102K | +0.49% |
| Jun 14, 2026 | $40.46 | $40.76 | $40.20 | $40.50 | $40.50 | 55K | +0.10% |
| Jun 11, 2026 | $40.00 | $40.38 | $39.90 | $40.20 | $40.20 | 41K | +0.50% |
| Jun 10, 2026 | $40.36 | $40.36 | $39.86 | $40.16 | $40.16 | 71K | -0.50% |
| Jun 9, 2026 | $40.08 | $41.40 | $40.06 | $40.36 | $40.36 | 152K | +0.70% |
| Jun 8, 2026 | $40.78 | $40.78 | $39.14 | $39.88 | $39.88 | 187K | -2.21% |
| Jun 7, 2026 | $41.46 | $41.48 | $40.72 | $40.94 | $40.94 | 87K | -1.25% |
| Jun 4, 2026 | $42.18 | $42.18 | $41.42 | $41.78 | $41.78 | 81K | -0.95% |
| Jun 3, 2026 | $42.48 | $43.12 | $42.18 | $42.18 | $42.18 | 148K | -0.71% |
| Jun 2, 2026 | $41.80 | $42.34 | $41.70 | $42.34 | $42.34 | 62K | +1.29% |
| Jun 1, 2026 | $41.02 | $41.88 | $40.80 | $41.84 | $41.84 | 123K | +2.00% |
| May 31, 2026 | $40.98 | $42.04 | $40.98 | $41.98 | $41.98 | 76K | +2.44% |
| May 25, 2026 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0K | +0.00% |
| May 24, 2026 | $40.86 | $40.86 | $40.86 | $40.86 | $40.86 | 0K | +0.00% |
| May 21, 2026 | $40.82 | $41.62 | $40.30 | $40.86 | $40.86 | 230K | +0.10% |
| May 20, 2026 | $40.30 | $40.82 | $39.88 | $40.82 | $40.82 | 131K | +1.29% |
| May 19, 2026 | $40.34 | $40.42 | $40.02 | $40.18 | $40.18 | 95K | -0.40% |
| May 18, 2026 | $40.60 | $40.70 | $40.10 | $40.26 | $40.26 | 55K | -0.84% |
| May 17, 2026 | $41.28 | $41.70 | $40.54 | $40.66 | $40.66 | 64K | -1.50% |
| May 14, 2026 | $41.76 | $41.96 | $41.32 | $41.46 | $41.46 | 70K | -0.72% |
Showing 1–20 of 955 records
Annual Stock Price Performance · 6014.SR
Jan 1 → Dec 31 · 5 years2026-0.6%$41.14 → $40.88
-0.6%
2025-46.4%$75.00 → $40.22
-46.4%
2024-22.0%$96.00 → $74.90
-22.0%
2023-31.0%$138.80 → $95.80
-31.0%
2022+10.2%$126.00 → $138.80
+10.2%
Best Year2022 · +10.2%
Worst Year2025 · -46.4%
Positive Years1 / 5
Avg Annual Return-18.0%
5Y Total Return-67.6%
5Y CAGR~-20.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.10+0.00%
Mkt Cap $2.57T
Tesla, Inc.
TSLA
$411.17+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$329.82+0.00%
Mkt Cap $327.4B
Alibaba Group Holding Limited
BABA
$112.55+0.00%
Mkt Cap $270.7B
Toyota Motor Corporation
TM
$180.22+0.00%
Mkt Cap $228.0B
McDonald's Corporation
MCD
$286.12+0.00%
Mkt Cap $202.4B
The TJX Companies, Inc.
TJX
$167.33+0.00%
Mkt Cap $186.0B
Booking Holdings Inc.
BKNG
$174.64+0.00%
Mkt Cap $127.8B
Lowe's Companies, Inc.
LOW
$220.24+0.00%
Mkt Cap $123.8B
PDD Holdings Inc.
PDD
$83.57+0.00%
Mkt Cap $116.1BWhat If You Invested in 6014.SR?
If you invested $1,000 in 6014.SR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$338
Total Return-66.2%
CAGR~-23.8% / yr
Profit$-662
Based on Aug 23, 2022 · $121.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alamar Foods Company（6014.SR）所属板块为 Consumer Cyclical，主要交易场所为 SAU。本页行情快照中的最近价为 $40.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
6014.SR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
6014.SR 历史股价FMP 日线复权 OHLCV