Allied Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	3.27	3.31	3.21	3.31	3.31	0.61%	692,000
Feb 12, 2026	3.28	3.34	3.25	3.29	3.29	-	1,760,000
Feb 11, 2026	3.24	3.30	3.15	3.29	3.29	1.54%	2,682,000
Feb 10, 2026	3.03	3.30	3.02	3.24	3.24	9.09%	3,862,000
Feb 9, 2026	3.07	3.10	2.94	2.97	2.97	-3.26%	3,660,000
Feb 6, 2026	2.88	3.09	2.86	3.07	3.07	8.87%	4,826,000
Feb 5, 2026	2.85	2.87	2.81	2.82	2.82	-2.42%	562,000
Feb 4, 2026	2.88	2.90	2.85	2.89	2.89	-0.69%	316,000
Feb 3, 2026	2.81	2.91	2.81	2.91	2.91	4.30%	554,000
Feb 2, 2026	2.86	2.86	2.73	2.79	2.79	-4.12%	1,052,000
Jan 30, 2026	2.92	2.92	2.83	2.91	2.91	-1.02%	1,114,000
Jan 29, 2026	3.07	3.09	2.89	2.94	2.94	-3.61%	2,348,000
Jan 28, 2026	2.98	3.07	2.98	3.05	3.05	2.35%	2,326,840
Jan 27, 2026	2.97	2.98	2.93	2.98	2.98	0.68%	414,000
Jan 26, 2026	3.00	3.01	2.91	2.96	2.96	-	1,528,000
Jan 23, 2026	2.87	3.02	2.87	2.96	2.96	3.86%	1,922,000
Jan 22, 2026	2.89	2.95	2.81	2.85	2.85	-1.72%	924,000
Jan 21, 2026	2.85	2.97	2.85	2.90	2.90	1.75%	1,692,000
Jan 20, 2026	2.81	2.85	2.80	2.85	2.85	0.35%	276,000
Jan 19, 2026	2.86	2.90	2.81	2.84	2.84	-0.70%	134,000
Jan 16, 2026	2.89	2.91	2.83	2.86	2.86	-1.04%	626,000
Jan 15, 2026	2.87	2.93	2.85	2.89	2.89	-0.69%	866,000
Jan 14, 2026	2.89	2.99	2.87	2.91	2.91	1.75%	2,110,000
Jan 13, 2026	2.85	2.87	2.77	2.86	2.86	1.42%	1,106,000
Jan 12, 2026	2.63	2.85	2.63	2.82	2.82	11.46%	2,538,000
Jan 9, 2026	2.47	2.53	2.47	2.53	2.53	0.80%	152,000
Jan 8, 2026	2.50	2.52	2.47	2.51	2.51	-0.40%	426,000
Jan 7, 2026	2.50	2.53	2.50	2.52	2.52	0.80%	212,000
Jan 6, 2026	2.48	2.57	2.47	2.50	2.50	0.40%	640,000
Jan 5, 2026	2.57	2.57	2.43	2.49	2.49	-4.96%	1,684,000
Jan 2, 2026	2.34	2.62	2.34	2.62	2.62	14.41%	3,404,000
Dec 31, 2025	2.28	2.30	2.28	2.29	2.29	-0.87%	22,000
Dec 30, 2025	2.35	2.35	2.29	2.31	2.31	-2.12%	258,000
Dec 29, 2025	2.38	2.38	2.36	2.36	2.36	-0.42%	166,000
Dec 24, 2025	2.39	2.39	2.37	2.37	2.37	-	43,000
Dec 23, 2025	2.32	2.40	2.32	2.37	2.37	2.16%	436,000
Dec 22, 2025	2.30	2.32	2.30	2.32	2.32	0.87%	276,000
Dec 19, 2025	2.30	2.30	2.30	2.30	2.30	-	20,000
Dec 18, 2025	2.31	2.31	2.29	2.30	2.30	-1.29%	30,000
Dec 17, 2025	2.28	2.33	2.27	2.33	2.33	2.64%	128,000
Dec 16, 2025	2.34	2.34	2.26	2.27	2.27	-1.30%	182,000
Dec 15, 2025	2.32	2.33	2.27	2.30	2.30	0.44%	418,660
Dec 12, 2025	2.23	2.36	2.23	2.29	2.29	2.69%	266,000
Dec 11, 2025	2.26	2.26	2.22	2.23	2.23	0.45%	160,000
Dec 10, 2025	2.20	2.25	2.20	2.22	2.22	0.91%	508,000
Dec 9, 2025	2.21	2.21	2.18	2.20	2.20	-0.45%	332,000
Dec 8, 2025	2.25	2.27	2.21	2.21	2.21	-0.90%	178,000
Dec 5, 2025	2.18	2.23	2.17	2.23	2.23	0.45%	142,000
Dec 4, 2025	2.24	2.27	2.19	2.22	2.22	-0.89%	142,000
Dec 3, 2025	2.17	2.24	2.16	2.24	2.24	1.36%	562,000