Alan Allman Associates Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	1.85	1.85	1.85	1.85	1.85	-	180
Jun 22, 2026	1.85	1.85	1.85	1.85	1.85	-4.64%	1,157
Jun 19, 2026	1.85	1.94	1.85	1.94	1.94	-	2,303
Jun 18, 2026	1.94	1.94	1.94	1.94	1.94	-	-
Jun 17, 2026	1.85	1.94	1.85	1.94	1.94	4.86%	1,252
Jun 16, 2026	1.90	1.94	1.85	1.85	1.85	-2.63%	3,866
Jun 15, 2026	1.85	1.90	1.85	1.90	1.90	2.70%	2,128
Jun 12, 2026	1.86	1.86	1.76	1.85	1.85	-0.54%	2,489
Jun 11, 2026	1.86	1.86	1.86	1.86	1.86	-0.53%	625
Jun 10, 2026	1.69	1.87	1.69	1.87	1.87	-	1,010
Jun 9, 2026	1.70	1.87	1.70	1.87	1.87	-	3,463
Jun 8, 2026	1.80	1.90	1.75	1.87	1.87	-6.50%	3,123
Jun 5, 2026	1.90	2.00	1.90	2.00	2.00	1.01%	499
Jun 4, 2026	1.94	1.98	1.86	1.98	1.98	2.06%	1,836
Jun 3, 2026	2.00	2.00	1.94	1.94	1.94	0.52%	1,060
Jun 2, 2026	1.82	2.00	1.82	1.93	1.93	-3.50%	2,364
Jun 1, 2026	1.95	2.06	1.95	2.00	2.00	-1.96%	5,968
May 29, 2026	1.95	2.12	1.95	2.04	2.04	-5.56%	2,681
May 28, 2026	2.08	2.24	2.08	2.16	2.16	0.93%	4,513
May 27, 2026	2.06	2.28	2.06	2.14	2.14	-2.73%	1,430
May 26, 2026	2.26	2.36	2.18	2.20	2.20	-5.98%	152
May 25, 2026	2.40	2.40	2.26	2.34	2.34	-6.40%	1,851
May 22, 2026	2.50	2.50	2.50	2.50	2.50	-	10
May 21, 2026	2.50	2.50	2.50	2.50	2.50	-	-
May 20, 2026	2.50	2.50	2.40	2.50	2.50	-	176
May 19, 2026	2.50	2.50	2.50	2.50	2.50	-	2
May 18, 2026	2.50	2.50	2.50	2.50	2.50	-	-
May 15, 2026	2.50	2.50	2.50	2.50	2.50	-	2
May 14, 2026	2.26	2.50	2.20	2.50	2.50	8.70%	732
May 13, 2026	2.30	2.40	2.30	2.30	2.30	-2.54%	36
May 12, 2026	2.36	2.36	2.36	2.36	2.36	-5.60%	1,500
May 11, 2026	2.50	2.50	2.30	2.50	2.50	-	1,254
May 8, 2026	2.50	2.50	2.50	2.50	2.50	-	8
May 7, 2026	2.42	2.50	2.30	2.50	2.50	3.31%	1,323
May 6, 2026	2.42	2.42	2.42	2.42	2.42	-	311
May 5, 2026	2.60	2.60	2.34	2.42	2.42	-7.63%	912
May 4, 2026	2.70	2.70	2.62	2.62	2.62	-2.24%	20
Apr 30, 2026	2.68	2.68	2.68	2.68	2.68	-	-
Apr 29, 2026	2.68	2.68	2.68	2.68	2.68	-2.19%	1
Apr 28, 2026	2.74	2.74	2.74	2.74	2.74	-	-
Apr 27, 2026	2.80	2.80	2.74	2.74	2.74	-1.44%	88
Apr 24, 2026	2.78	2.78	2.78	2.78	2.78	-0.71%	40
Apr 23, 2026	2.80	2.80	2.80	2.80	2.80	-	-
Apr 22, 2026	2.80	2.80	2.80	2.80	2.80	-	-
Apr 21, 2026	2.86	2.86	2.80	2.80	2.80	3.70%	270
Apr 20, 2026	2.80	2.80	2.70	2.70	2.70	-3.57%	210
Apr 17, 2026	2.80	2.80	2.80	2.80	2.80	-2.10%	253
Apr 16, 2026	2.78	2.86	2.78	2.86	2.86	5.93%	729
Apr 15, 2026	2.60	2.70	2.56	2.70	2.70	3.85%	1,885
Apr 14, 2026	2.60	2.60	2.60	2.60	2.60	-9.72%	200