Allos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	26.53	26.70	26.17	26.60	-	-	5,434,300
Jun 15, 2026	27.66	27.68	26.37	26.60	26.60	-1.74%	9,132,500
Jun 12, 2026	27.00	27.37	26.78	27.07	27.07	-0.48%	5,690,600
Jun 11, 2026	26.69	27.32	26.38	27.20	27.20	1.95%	6,905,400
Jun 10, 2026	26.94	26.94	26.52	26.68	26.68	-1.19%	7,810,000
Jun 9, 2026	27.01	27.29	26.82	27.00	27.00	0.52%	6,897,700
Jun 8, 2026	26.95	27.02	26.68	26.86	26.86	-0.33%	4,609,900
Jun 5, 2026	27.29	27.39	26.86	26.95	26.95	-1.21%	6,051,400
Jun 3, 2026	27.42	27.42	26.85	27.28	27.28	-1.27%	7,531,700
Jun 2, 2026	27.83	27.98	27.53	27.63	27.63	-0.54%	8,215,200
Jun 1, 2026	28.11	28.35	27.39	27.78	27.78	-1.52%	10,438,800
May 29, 2026	28.66	28.84	28.11	28.21	28.21	-1.47%	7,452,700
May 28, 2026	28.56	28.90	28.24	28.63	28.63	0.28%	3,638,900
May 27, 2026	29.10	29.11	28.40	28.55	28.55	-0.45%	1,941,200
May 26, 2026	28.62	28.74	28.23	28.68	28.68	-0.38%	6,295,300
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