Allied Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	2.18	2.18	2.13	2.13	-	-3.40%	186,000
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
Jun 29, 2026	2.17	2.21	2.17	2.21	2.21	-	198,000
Jun 26, 2026	2.19	2.22	2.18	2.21	2.21	0.91%	1,454,000
Jun 25, 2026	2.28	2.29	2.19	2.19	2.19	-2.23%	654,000
Jun 24, 2026	2.31	2.31	2.21	2.24	2.24	-3.45%	522,740
Jun 23, 2026	2.33	2.37	2.30	2.32	2.32	-2.93%	3,046,000
Jun 22, 2026	2.35	2.40	2.35	2.39	2.39	-	242,000
Jun 18, 2026	2.38	2.41	2.36	2.39	2.39	0.42%	686,000
Jun 17, 2026	2.46	2.46	2.38	2.38	2.38	-4.80%	656,000
Jun 16, 2026	2.55	2.56	2.44	2.50	2.50	0.40%	2,038,000
Jun 15, 2026	2.58	2.58	2.42	2.49	2.49	-2.73%	1,030,000
Jun 12, 2026	2.56	2.59	2.52	2.56	2.56	1.99%	540,000
Jun 11, 2026	2.57	2.57	2.48	2.51	2.51	0.40%	1,138,000
Jun 10, 2026	2.42	2.58	2.40	2.50	2.50	4.60%	11,164,000
Jun 9, 2026	2.41	2.43	2.38	2.39	2.39	-1.24%	486,420