Allied Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.29	2.33	2.12	2.30	2.30	-0.43%	3,228,000
May 28, 2026	2.36	2.39	2.31	2.31	2.31	-2.12%	532,000
May 27, 2026	2.35	2.38	2.35	2.36	2.36	-0.84%	178,000
May 26, 2026	2.36	2.38	2.31	2.38	2.38	0.42%	476,000
May 22, 2026	2.39	2.41	2.36	2.37	2.37	-0.84%	342,000
May 21, 2026	2.35	2.39	2.34	2.39	2.39	2.58%	526,000
May 20, 2026	2.36	2.36	2.31	2.33	2.33	-1.69%	780,000
May 19, 2026	2.40	2.44	2.35	2.37	2.37	0.42%	474,000
May 18, 2026	2.40	2.43	2.35	2.36	2.36	-1.67%	508,000
May 15, 2026	2.45	2.49	2.38	2.40	2.40	-2.04%	896,000
May 14, 2026	2.44	2.49	2.44	2.45	2.45	-2.39%	526,000
May 13, 2026	2.56	2.56	2.38	2.51	2.51	-1.95%	1,368,000
May 12, 2026	2.66	2.66	2.62	2.66	2.56	1.53%	298,000
May 11, 2026	2.65	2.68	2.60	2.62	2.52	-1.13%	690,000
May 8, 2026	2.67	2.68	2.64	2.65	2.55	-0.75%	252,000
May 7, 2026	2.69	2.71	2.66	2.67	2.57	1.14%	208,000
May 6, 2026	2.60	2.67	2.60	2.64	2.54	1.54%	296,000
May 5, 2026	2.62	2.63	2.60	2.60	2.50	-0.38%	218,000
May 4, 2026	2.65	2.66	2.61	2.61	2.51	-1.51%	339,040
Apr 30, 2026	2.70	2.70	2.65	2.65	2.55	-2.21%	316,000
Apr 29, 2026	2.71	2.72	2.70	2.71	2.61	-	560,000
Apr 28, 2026	2.72	2.72	2.70	2.71	2.61	-0.37%	130,000
Apr 27, 2026	2.75	2.75	2.72	2.72	2.62	-0.37%	100,000
Apr 24, 2026	2.70	2.73	2.69	2.73	2.63	1.11%	224,000
Apr 23, 2026	2.73	2.74	2.69	2.70	2.60	-0.37%	458,000
Apr 22, 2026	2.72	2.73	2.71	2.71	2.61	-0.73%	256,000
Apr 21, 2026	2.71	2.73	2.69	2.73	2.63	-	460,000
Apr 20, 2026	2.76	2.77	2.73	2.73	2.63	-0.73%	366,000
Apr 17, 2026	2.76	2.76	2.72	2.75	2.65	-0.72%	234,000
Apr 16, 2026	2.73	2.77	2.70	2.77	2.67	0.73%	396,000
Apr 15, 2026	2.78	2.78	2.73	2.75	2.65	-0.36%	242,000
Apr 14, 2026	2.77	2.78	2.71	2.76	2.66	-0.72%	772,000
Apr 13, 2026	2.81	2.81	2.75	2.78	2.68	-1.77%	604,000
Apr 10, 2026	2.85	2.85	2.82	2.83	2.72	-0.70%	640,000
Apr 9, 2026	2.86	2.92	2.82	2.85	2.74	-1.38%	878,000
Apr 8, 2026	2.76	2.94	2.76	2.89	2.78	6.25%	2,158,000
Apr 2, 2026	2.81	2.81	2.72	2.72	2.62	-4.56%	900,000
Apr 1, 2026	2.83	2.85	2.80	2.85	2.74	3.26%	564,000
Mar 31, 2026	2.77	2.81	2.73	2.76	2.66	-1.08%	1,280,000
Mar 30, 2026	2.69	2.79	2.68	2.79	2.69	1.82%	1,388,002
Mar 27, 2026	2.60	2.76	2.60	2.74	2.64	3.40%	1,658,000
Mar 26, 2026	2.72	2.73	2.56	2.65	2.55	-4.33%	1,152,000
Mar 25, 2026	2.81	2.81	2.73	2.77	2.67	-1.07%	378,000
Mar 24, 2026	2.70	2.81	2.67	2.80	2.69	5.26%	1,146,000
Mar 23, 2026	2.76	2.76	2.60	2.66	2.56	-4.32%	2,156,000
Mar 20, 2026	2.77	2.85	2.77	2.78	2.68	0.36%	700,000
Mar 19, 2026	2.85	2.88	2.73	2.77	2.67	-5.14%	3,058,000
Mar 18, 2026	2.80	2.96	2.80	2.92	2.81	3.91%	1,382,000
Mar 17, 2026	2.98	2.98	2.78	2.81	2.70	-9.94%	7,132,000
Mar 16, 2026	3.18	3.20	3.10	3.12	3.00	-3.41%	1,474,000