Allied Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	2.20	2.20	2.16	2.20	2.20	1.85%	14,000
Sep 7, 2026	2.21	2.21	2.16	2.16	2.16	-6.09%	122,000
Sep 4, 2026	2.29	2.30	2.17	2.30	2.30	2.22%	348,000
Sep 3, 2026	2.26	2.28	2.19	2.25	2.25	-	130,000
Sep 2, 2026	2.17	2.25	2.17	2.25	2.25	3.69%	344,000
Sep 1, 2026	2.20	2.26	2.12	2.17	2.17	-3.56%	128,000
Aug 31, 2026	2.07	2.25	2.00	2.25	2.25	7.66%	270,000
Aug 28, 2026	2.11	2.11	2.05	2.09	2.09	-0.95%	58,000
Aug 27, 2026	2.12	2.12	2.11	2.11	2.11	-1.17%	168,000
Aug 26, 2026	2.13	2.13	2.13	2.14	2.14	-0.23%	2,000
Aug 25, 2026	2.14	2.14	2.12	2.14	2.14	0.23%	12,000
Aug 24, 2026	2.17	2.20	2.14	2.14	2.14	-0.23%	362,000
Aug 21, 2026	2.12	2.16	2.11	2.14	2.14	-0.93%	198,000
Aug 20, 2026	2.18	2.18	2.12	2.16	2.16	2.61%	400,000
Aug 19, 2026	2.18	2.18	2.11	2.11	2.11	-4.54%	300,000
Aug 18, 2026	2.22	2.22	2.20	2.21	2.21	-0.68%	98,000
Aug 17, 2026	2.23	2.23	2.22	2.22	2.22	-0.22%	22,000
Aug 14, 2026	2.24	2.24	2.22	2.23	2.23	-0.45%	37,040
Aug 13, 2026	2.24	2.27	2.24	2.24	2.24	-	42,000
Aug 12, 2026	2.25	2.25	2.24	2.24	2.24	-0.45%	12,000
Aug 11, 2026	2.27	2.27	2.24	2.25	2.25	-2.18%	56,000
Aug 10, 2026	2.27	2.30	2.25	2.30	2.30	2.91%	474,000
Aug 7, 2026	2.24	2.29	2.23	2.23	2.23	-0.45%	78,000
Aug 6, 2026	2.34	2.36	2.24	2.24	2.24	-1.10%	328,000
Aug 5, 2026	2.23	2.31	2.23	2.27	2.27	2.95%	490,000
Aug 4, 2026	2.21	2.23	2.20	2.20	2.20	-0.23%	38,000
Aug 3, 2026	2.23	2.23	2.21	2.21	2.21	-1.12%	8,000
Jul 31, 2026	2.22	2.23	2.18	2.23	2.23	1.83%	42,000
Jul 30, 2026	2.15	2.22	2.15	2.19	2.19	1.86%	70,000
Jul 29, 2026	2.17	2.17	2.15	2.15	2.15	-0.46%	14,000
Jul 28, 2026	2.22	2.23	2.16	2.16	2.16	-1.37%	84,000
Jul 27, 2026	2.19	2.19	2.19	2.19	2.19	-	-
Jul 24, 2026	2.24	2.25	2.19	2.19	2.19	0.46%	928,000
Jul 23, 2026	2.15	2.21	2.15	2.18	2.18	2.83%	271,660
Jul 22, 2026	2.15	2.15	2.12	2.12	2.12	-	70,000
Jul 21, 2026	2.18	2.18	2.12	2.12	2.12	0.47%	86,000
Jul 20, 2026	2.11	2.11	2.11	2.11	2.11	-	-
Jul 17, 2026	2.13	2.16	2.10	2.11	2.11	-1.86%	616,000
Jul 16, 2026	2.12	2.17	2.12	2.15	2.15	1.42%	102,000
Jul 15, 2026	2.17	2.17	2.12	2.12	2.12	-2.30%	48,000
Jul 14, 2026	2.17	2.17	2.17	2.17	2.17	-	-
Jul 13, 2026	2.21	2.21	2.17	2.17	2.17	-1.36%	58,000
Jul 10, 2026	2.20	2.21	2.16	2.20	2.20	-	132,000
Jul 9, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Jul 8, 2026	2.16	2.20	2.15	2.20	2.20	1.85%	66,000
Jul 7, 2026	2.14	2.18	2.14	2.16	2.16	0.93%	304,000
Jul 6, 2026	2.17	2.17	2.11	2.14	2.14	-0.47%	30,000
Jul 3, 2026	2.23	2.23	2.14	2.15	2.15	-1.38%	94,000
Jul 2, 2026	2.17	2.18	2.16	2.18	2.18	2.35%	30,000
Jun 30, 2026	2.21	2.21	2.13	2.13	2.13	-3.62%	2,694,000