Allos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	28.65	28.82	28.30	28.79	28.79	2.38%	6,457,900
May 22, 2026	28.50	28.71	27.92	28.12	28.12	-2.09%	4,560,300
May 21, 2026	28.55	28.83	28.13	28.72	28.72	0.21%	3,695,500
May 20, 2026	28.01	28.98	27.61	28.66	28.66	3.21%	4,835,200
May 19, 2026	28.30	28.48	27.83	28.06	27.77	-2.03%	3,915,600
May 18, 2026	28.75	28.86	28.35	28.64	28.34	-0.35%	2,889,900
May 15, 2026	28.55	28.83	28.11	28.74	28.44	-0.45%	2,459,700
May 14, 2026	28.76	29.14	28.61	28.87	28.57	1.48%	3,838,200
May 13, 2026	29.40	29.40	28.21	28.45	28.15	-3.23%	12,401,700
May 12, 2026	29.79	29.83	29.20	29.40	29.09	-1.34%	5,242,100
May 11, 2026	30.16	30.39	29.55	29.80	29.49	-1.81%	5,199,600
May 8, 2026	30.66	30.80	30.26	30.35	30.03	0.20%	4,026,500
May 7, 2026	31.21	31.22	30.09	30.29	29.97	-2.95%	6,522,900
May 6, 2026	30.78	31.32	30.49	31.21	30.89	2.87%	5,999,000
May 5, 2026	30.13	30.61	30.12	30.34	30.02	0.36%	8,069,400
May 4, 2026	30.58	30.67	30.20	30.23	29.92	-1.37%	3,194,600
Apr 30, 2026	30.51	30.80	30.20	30.65	30.33	1.76%	6,772,000
Apr 29, 2026	30.95	30.96	30.07	30.12	29.81	-2.81%	3,771,200
Apr 28, 2026	31.00	31.13	30.61	30.99	30.67	-0.90%	3,330,100
Apr 27, 2026	31.94	31.94	31.23	31.27	30.94	-1.08%	2,696,300
Apr 24, 2026	31.87	31.92	31.47	31.61	31.28	-0.88%	3,276,400
Apr 23, 2026	32.57	32.63	31.73	31.89	31.56	-2.08%	4,586,800
Apr 22, 2026	33.48	33.48	32.72	32.86	32.23	-1.91%	3,215,500
Apr 20, 2026	33.80	33.88	33.41	33.50	32.86	-0.89%	6,968,600
Apr 17, 2026	34.00	34.17	33.49	33.80	33.15	1.59%	3,937,400
Apr 16, 2026	33.78	33.78	33.05	33.27	32.63	-0.89%	6,600,900
Apr 15, 2026	33.30	33.62	33.07	33.57	32.93	0.81%	9,189,100
Apr 14, 2026	33.25	33.59	33.18	33.30	32.66	0.48%	3,829,800
Apr 13, 2026	32.99	33.36	32.67	33.14	32.50	0.70%	12,386,700
Apr 10, 2026	33.01	33.48	32.55	32.91	32.28	1.92%	8,602,600
Apr 9, 2026	31.99	32.39	31.78	32.29	31.67	1.76%	3,072,400
Apr 8, 2026	32.25	32.33	31.45	31.73	31.12	3.93%	6,517,600
Apr 7, 2026	30.47	30.67	30.07	30.53	29.94	0.20%	3,695,900
Apr 6, 2026	30.30	30.68	30.23	30.47	29.89	0.56%	3,288,400
Apr 2, 2026	30.00	30.71	29.85	30.30	29.72	-2.19%	4,812,900
Apr 1, 2026	30.50	31.33	30.41	30.98	30.39	2.11%	11,162,800
Mar 31, 2026	29.44	30.36	29.21	30.34	29.76	4.58%	6,645,000
Mar 30, 2026	29.21	29.36	28.70	29.01	28.45	0.35%	3,797,500
Mar 27, 2026	29.60	29.60	28.99	29.20	28.35	-1.35%	8,133,300
Mar 26, 2026	29.89	30.14	29.42	29.60	28.74	-2.25%	4,243,800
Mar 25, 2026	30.40	30.65	30.15	30.28	29.40	1.44%	13,783,500
Mar 24, 2026	29.72	30.12	29.28	29.85	28.98	-0.13%	2,999,400
Mar 23, 2026	29.32	30.15	29.31	29.89	29.02	3.78%	4,577,700
Mar 20, 2026	29.68	29.75	28.58	28.80	27.96	-3.19%	5,612,600
Mar 19, 2026	29.35	29.98	28.93	29.75	28.89	0.07%	4,423,000
Mar 18, 2026	29.55	30.10	29.32	29.73	28.87	0.61%	7,412,100
Mar 17, 2026	29.51	29.99	29.35	29.55	28.69	0.17%	8,106,400
Mar 16, 2026	29.48	29.77	29.20	29.50	28.64	2.01%	5,883,500
Mar 13, 2026	29.61	29.91	28.68	28.92	28.08	-1.87%	8,125,900
Mar 12, 2026	30.00	30.14	29.31	29.47	28.61	-2.51%	8,456,100