Aman Feed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	38.00	39.10	37.80	38.00	38.00	-2.31%	1,557,043
Jul 22, 2026	39.00	39.80	38.70	38.90	38.90	0.52%	1,604,127
Jul 21, 2026	37.10	39.10	37.10	38.70	38.70	3.48%	2,196,594
Jul 20, 2026	37.80	37.90	37.20	37.40	37.40	-1.06%	1,746,323
Jul 19, 2026	38.00	38.60	37.40	37.80	37.80	-	2,517,319
Jul 16, 2026	37.80	38.30	36.20	37.80	37.80	3.28%	2,881,357
Jul 15, 2026	38.20	38.90	36.10	36.60	36.60	-2.40%	2,502,989
Jul 14, 2026	37.50	37.50	34.30	37.50	37.50	9.97%	3,816,650
Jul 13, 2026	34.10	34.40	33.80	34.10	34.10	0.29%	1,441,340
Jul 12, 2026	34.50	34.80	33.80	34.00	34.00	-0.87%	1,214,492
Jul 9, 2026	33.60	34.70	33.60	34.30	34.30	1.78%	1,896,483
Jul 8, 2026	32.90	33.90	32.80	33.70	33.70	2.43%	573,823
Jul 7, 2026	33.90	33.90	32.80	32.90	32.90	-2.37%	766,054
Jul 6, 2026	33.90	34.30	33.60	33.70	33.70	-0.59%	803,989
Jul 5, 2026	34.40	34.60	33.70	33.90	33.90	-1.17%	767,336
Jul 2, 2026	34.30	34.50	33.90	34.30	34.30	0.88%	964,492
Jun 30, 2026	33.50	34.30	33.50	34.00	34.00	1.80%	970,958
Jun 29, 2026	34.00	34.10	33.30	33.40	33.40	-1.47%	811,614
Jun 28, 2026	33.60	34.20	33.50	33.90	33.90	1.19%	958,792
Jun 25, 2026	33.30	33.70	32.90	33.50	33.50	0.90%	1,018,317
Jun 24, 2026	33.00	33.50	32.90	33.20	33.20	0.61%	672,867
Jun 23, 2026	33.10	33.20	32.30	33.00	33.00	0.30%	567,957
Jun 22, 2026	33.70	33.90	32.70	32.90	32.90	-2.08%	1,014,776
Jun 21, 2026	34.50	34.60	33.30	33.60	33.60	-2.61%	860,634
Jun 18, 2026	34.50	35.40	34.20	34.50	34.50	-1.71%	1,330,594
Jun 17, 2026	35.10	35.40	34.60	35.10	35.10	1.74%	1,504,065
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