Allied Digital Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	116.90	136.00	116.00	132.45	-	13.94%	5,453,578
May 4, 2026	117.28	117.81	114.60	116.25	116.25	1.45%	105,493
Apr 30, 2026	114.53	116.39	113.41	114.59	114.59	-1.25%	70,987
Apr 29, 2026	117.40	118.39	115.40	116.04	116.04	-0.22%	99,526
Apr 28, 2026	117.90	119.00	115.58	116.30	116.30	-1.16%	119,318
Apr 27, 2026	114.90	119.25	114.25	117.66	117.66	3.39%	192,994
Apr 24, 2026	118.30	118.50	112.00	113.80	113.80	-3.31%	166,333
Apr 23, 2026	118.90	121.64	117.00	117.70	117.70	-1.88%	78,182
Apr 22, 2026	120.00	120.59	117.11	119.96	119.96	0.84%	109,848
Apr 21, 2026	118.40	120.11	118.02	118.96	118.96	0.47%	78,686
Apr 20, 2026	122.78	122.78	117.63	118.40	118.40	-3.09%	217,311
Apr 17, 2026	121.83	123.50	121.20	122.17	122.17	0.78%	158,786
Apr 16, 2026	119.80	122.00	116.63	121.23	121.23	2.96%	256,545
Apr 15, 2026	114.10	118.25	114.10	117.75	117.75	4.31%	167,091
Apr 13, 2026	111.00	114.35	108.90	112.89	112.89	-1.54%	206,954
Apr 10, 2026	114.88	115.95	113.50	114.66	114.66	1.49%	130,476
Apr 9, 2026	114.00	116.11	108.46	112.98	112.98	-0.19%	295,855
Apr 8, 2026	110.00	115.00	107.33	113.20	113.20	7.68%	361,229
Apr 7, 2026	102.99	106.20	100.00	105.13	105.13	2.17%	231,048
Apr 6, 2026	98.56	103.97	97.15	102.90	102.90	3.90%	249,931
Apr 2, 2026	94.50	99.90	93.41	99.04	99.04	1.62%	185,502
Apr 1, 2026	91.00	98.00	89.06	97.46	97.46	11.80%	329,849
Mar 30, 2026	91.10	93.00	86.27	87.17	87.17	-4.99%	435,577
Mar 27, 2026	98.20	99.60	91.00	91.75	91.75	-7.52%	485,424
Mar 25, 2026	99.00	102.97	98.45	99.21	99.21	1.08%	246,771
Mar 24, 2026	97.70	99.33	96.27	98.15	98.15	2.27%	204,884
Mar 23, 2026	100.03	101.05	95.00	95.97	95.97	-5.49%	190,027
Mar 20, 2026	100.97	104.80	100.97	101.55	101.55	1.57%	157,894
Mar 19, 2026	103.00	104.35	99.05	99.98	99.98	-5.14%	187,360
Mar 18, 2026	101.65	107.40	101.40	105.40	105.40	3.43%	331,329
Mar 17, 2026	97.50	105.89	96.91	101.90	101.90	5.29%	525,943
Mar 16, 2026	97.90	99.48	95.10	96.78	96.78	-2.89%	264,132
Mar 13, 2026	103.10	103.35	98.96	99.66	99.66	-3.78%	197,339
Mar 12, 2026	105.00	106.00	102.00	103.57	103.57	-1.45%	150,819
Mar 11, 2026	107.50	109.69	104.46	105.09	105.09	-1.27%	104,115
Mar 10, 2026	103.70	107.50	103.00	106.44	106.44	4.11%	209,146
Mar 9, 2026	104.81	105.59	101.00	102.24	102.24	-4.39%	238,303
Mar 6, 2026	107.00	109.89	106.10	106.93	106.93	-0.36%	123,919
Mar 5, 2026	109.00	112.11	105.60	107.32	107.32	-1.22%	249,353
Mar 4, 2026	111.27	111.27	108.10	108.64	108.64	-3.73%	163,166
Mar 2, 2026	110.00	114.98	109.00	112.85	112.85	-4.23%	200,830
Feb 27, 2026	120.57	120.57	117.32	117.84	117.84	-2.59%	105,982
Feb 26, 2026	118.00	122.43	118.00	120.97	120.97	2.62%	138,725
Feb 25, 2026	120.01	121.38	117.00	117.88	117.88	-1.00%	126,239
Feb 24, 2026	122.79	122.79	117.11	119.07	119.07	-2.26%	143,253
Feb 23, 2026	124.76	125.89	121.05	121.82	121.82	-2.36%	135,153
Feb 20, 2026	127.00	127.00	124.00	124.76	124.76	-1.77%	111,011
Feb 19, 2026	125.05	132.40	123.96	127.01	127.01	1.56%	688,328
Feb 18, 2026	121.01	130.50	118.00	125.06	125.06	3.20%	955,029
Feb 17, 2026	114.96	124.60	112.00	121.18	121.18	5.41%	685,334