Allos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	30.13	30.61	30.12	30.34	-	0.36%	8,069,400
May 4, 2026	30.58	30.67	30.20	30.23	30.23	-1.37%	3,194,600
Apr 30, 2026	30.51	30.80	30.20	30.65	30.65	1.76%	6,772,000
Apr 29, 2026	30.95	30.96	30.07	30.12	30.12	-2.81%	3,771,200
Apr 28, 2026	31.00	31.13	30.61	30.99	30.99	-0.90%	3,330,200
Apr 27, 2026	31.94	31.94	31.23	31.27	31.27	-1.08%	2,701,600
Apr 24, 2026	31.87	31.92	31.47	31.61	31.61	-0.88%	3,276,400
Apr 23, 2026	32.57	32.63	31.73	31.89	31.89	-2.95%	4,586,800
Apr 22, 2026	33.48	33.48	32.72	32.86	32.57	-1.91%	3,215,500
Apr 20, 2026	33.80	33.88	33.41	33.50	33.20	-0.89%	6,968,600
Apr 17, 2026	34.00	34.17	33.49	33.80	33.50	1.59%	3,937,400
Apr 16, 2026	33.78	33.78	33.05	33.27	32.97	-0.89%	6,600,900
Apr 15, 2026	33.30	33.62	33.07	33.57	33.27	0.81%	9,189,100
Apr 14, 2026	33.25	33.59	33.18	33.30	33.00	0.48%	3,829,800
Apr 13, 2026	32.99	33.36	32.67	33.14	32.85	0.70%	12,386,700
Apr 10, 2026	33.01	33.48	32.55	32.91	32.62	1.92%	8,602,600
Apr 9, 2026	31.99	32.39	31.78	32.29	32.00	1.76%	3,072,400
Apr 8, 2026	32.25	32.33	31.45	31.73	31.45	3.93%	6,517,600
Apr 7, 2026	30.47	30.67	30.07	30.53	30.26	0.20%	3,695,900
Apr 6, 2026	30.30	30.68	30.23	30.47	30.20	0.56%	3,288,400
Apr 2, 2026	30.00	30.71	29.85	30.30	30.03	-2.19%	4,812,900
Apr 1, 2026	30.50	31.33	30.41	30.98	30.70	2.11%	11,162,800
Mar 31, 2026	29.44	30.36	29.21	30.34	30.07	4.58%	6,645,000
Mar 30, 2026	29.21	29.36	28.70	29.01	28.75	-0.65%	3,797,500
Mar 27, 2026	29.60	29.60	28.99	29.20	28.65	-1.35%	8,133,300
Mar 26, 2026	29.89	30.14	29.42	29.60	29.04	-2.25%	4,243,800
Mar 25, 2026	30.40	30.65	30.15	30.28	29.71	1.44%	13,783,500
Mar 24, 2026	29.72	30.12	29.28	29.85	29.29	-0.13%	2,999,400
Mar 23, 2026	29.32	30.15	29.31	29.89	29.33	3.78%	4,577,700
Mar 20, 2026	29.68	29.75	28.58	28.80	28.26	-3.19%	5,612,600
Mar 19, 2026	29.35	29.98	28.93	29.75	29.19	0.07%	4,423,000
Mar 18, 2026	29.55	30.10	29.32	29.73	29.17	0.61%	7,412,100
Mar 17, 2026	29.51	29.99	29.35	29.55	28.99	0.17%	8,106,400
Mar 16, 2026	29.48	29.77	29.20	29.50	28.95	2.01%	5,883,500
Mar 13, 2026	29.61	29.91	28.68	28.92	28.38	-1.87%	8,125,900
Mar 12, 2026	30.00	30.14	29.31	29.47	28.92	-2.51%	8,456,100
Mar 11, 2026	30.62	31.15	30.00	30.23	29.66	-2.14%	25,204,200
Mar 10, 2026	31.10	31.62	30.50	30.89	30.31	0.10%	6,889,400
Mar 9, 2026	30.76	31.01	30.06	30.86	30.28	0.59%	4,927,600
Mar 6, 2026	31.00	31.27	30.28	30.68	30.10	-1.51%	4,390,900
Mar 5, 2026	31.85	32.09	31.05	31.15	30.56	-2.72%	3,327,900
Mar 4, 2026	31.67	32.19	31.67	32.02	31.42	2.07%	3,563,100
Mar 3, 2026	31.83	31.88	30.86	31.37	30.78	-2.67%	7,579,700
Mar 2, 2026	32.32	32.51	31.66	32.23	31.62	-1.41%	4,215,300
Feb 27, 2026	32.66	32.73	32.25	32.69	32.08	-0.58%	4,813,600
Feb 26, 2026	32.13	32.88	32.10	32.88	32.26	2.33%	7,988,100
Feb 25, 2026	32.34	32.34	31.86	32.13	31.53	0.28%	3,699,000
Feb 24, 2026	31.90	32.48	31.80	32.04	31.44	0.85%	7,035,500
Feb 23, 2026	31.78	31.87	31.50	31.77	31.17	-0.35%	2,860,900
Feb 20, 2026	31.00	31.89	30.93	31.88	31.28	0.76%	4,130,100