Aman Feed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	33.80	34.80	33.40	34.50	34.50	2.37%	1,356,357
Jun 15, 2026	34.80	35.00	33.40	33.70	33.70	-3.16%	1,440,687
Jun 14, 2026	35.40	35.40	34.70	34.80	34.80	-0.29%	1,634,162
Jun 11, 2026	34.90	35.60	33.70	34.90	34.90	2.35%	1,993,897
Jun 10, 2026	34.10	34.50	33.20	34.10	34.10	4.28%	2,502,284
Jun 9, 2026	31.50	33.20	31.10	32.70	32.70	4.81%	1,518,035
Jun 8, 2026	31.50	31.50	30.90	31.20	31.20	-1.27%	904,248
Jun 7, 2026	32.50	32.50	31.30	31.60	31.60	-1.25%	1,127,527
Jun 4, 2026	32.30	32.30	31.30	32.00	32.00	-	1,436,550
Jun 3, 2026	31.50	32.40	31.50	32.00	32.00	1.59%	1,495,854
Jun 2, 2026	31.50	31.80	30.70	31.50	31.50	2.61%	1,184,692
Jun 1, 2026	30.70	31.90	30.40	30.70	30.70	-2.54%	936,534
May 24, 2026	31.70	32.10	31.30	31.50	31.50	-0.63%	804,644
May 23, 2026	31.50	32.60	31.20	31.70	31.70	0.63%	1,484,499
May 21, 2026	31.50	32.20	31.20	31.50	31.50	-0.94%	1,183,743
May 20, 2026	32.00	32.40	31.60	31.80	31.80	-	1,096,676
May 19, 2026	31.80	32.80	31.60	31.80	31.80	-1.85%	1,355,695
May 18, 2026	32.40	32.90	31.90	32.40	32.40	1.25%	1,726,185
May 17, 2026	32.90	32.90	31.80	32.00	32.00	-1.23%	1,678,428
May 14, 2026	30.50	32.80	30.50	32.40	32.40	8.00%	3,677,183
May 13, 2026	30.20	30.60	29.50	30.00	30.00	-0.99%	2,138,808
May 12, 2026	30.30	31.40	30.00	30.30	30.30	0.66%	2,204,900
May 11, 2026	30.10	30.80	28.50	30.10	30.10	7.50%	3,353,882
May 10, 2026	28.00	28.60	27.80	28.00	28.00	1.08%	1,228,671
May 7, 2026	28.00	28.00	27.50	27.70	27.70	-0.36%	500,845
May 6, 2026	27.50	28.00	27.30	27.80	27.80	0.72%	765,521
May 5, 2026	28.30	28.40	27.50	27.60	27.60	-1.43%	401,739
May 4, 2026	28.00	28.80	26.50	28.00	28.00	5.66%	1,697,912
May 3, 2026	26.90	26.90	26.20	26.50	26.50	-0.38%	513,671
Apr 30, 2026	26.80	27.30	26.40	26.60	26.60	-0.75%	596,630
Apr 29, 2026	26.80	27.20	26.00	26.80	26.80	2.29%	739,779
Apr 28, 2026	26.20	27.70	26.00	26.20	26.20	-5.07%	1,196,215
Apr 27, 2026	27.60	28.30	27.50	27.60	27.60	0.73%	870,817
Apr 26, 2026	27.20	28.30	26.70	27.40	27.40	1.48%	1,130,346
Apr 23, 2026	27.00	27.50	26.40	27.00	27.00	-	1,132,995
Apr 22, 2026	27.00	27.70	26.50	27.00	27.00	0.75%	1,427,931
Apr 21, 2026	26.80	28.00	26.30	26.80	26.80	2.68%	2,571,700
Apr 20, 2026	24.20	26.40	24.20	26.10	26.10	7.85%	2,006,896
Apr 19, 2026	24.60	24.70	23.80	24.20	24.20	-1.63%	384,769
Apr 16, 2026	24.60	25.50	24.40	24.60	24.60	-1.99%	816,738
Apr 15, 2026	25.10	25.30	24.70	25.10	25.10	1.62%	1,126,703
Apr 13, 2026	24.30	25.00	24.30	24.70	24.70	1.65%	1,005,947
Apr 12, 2026	23.50	24.40	23.50	24.30	24.30	3.40%	1,134,696
Apr 9, 2026	23.80	23.80	23.00	23.50	23.50	-1.26%	273,083
Apr 8, 2026	23.00	24.00	23.00	23.80	23.80	4.85%	695,535
Apr 7, 2026	22.70	22.90	22.30	22.70	22.70	0.89%	122,392
Apr 6, 2026	22.50	23.00	22.40	22.50	22.50	-1.32%	494,358
Apr 5, 2026	23.10	23.10	22.40	22.80	22.80	-1.30%	160,386
Apr 2, 2026	23.10	23.70	23.00	23.10	23.10	-1.70%	181,114
Apr 1, 2026	23.50	23.70	23.30	23.50	23.50	1.73%	298,640