Ahlada Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	51.04	52.85	50.60	50.76	50.76	-0.55%	21,080
Jan 22, 2026	51.99	53.45	50.66	51.04	51.04	-0.22%	3,323
Jan 21, 2026	52.00	52.51	50.55	51.15	51.15	-3.73%	17,338
Jan 20, 2026	54.31	54.97	52.11	53.13	53.13	-2.17%	26,994
Jan 19, 2026	51.32	55.50	50.51	54.31	54.31	5.83%	35,335
Jan 16, 2026	52.60	52.61	50.20	51.32	51.32	-2.43%	17,427
Jan 14, 2026	52.50	52.79	51.00	52.60	52.60	-0.42%	8,100
Jan 13, 2026	54.60	54.60	51.60	52.82	52.82	-3.47%	22,812
Jan 12, 2026	57.00	57.00	53.11	54.72	54.72	0.68%	15,197
Jan 9, 2026	58.20	58.59	52.84	54.35	54.35	-9.82%	81,405
Jan 8, 2026	64.00	66.44	58.60	60.27	60.27	4.08%	655,989
Jan 7, 2026	49.20	57.91	48.26	57.91	57.91	20.00%	180,980
Jan 6, 2026	48.17	48.51	47.11	48.26	48.26	0.88%	16,253
Jan 5, 2026	47.02	48.48	47.01	47.84	47.84	0.86%	6,156
Jan 2, 2026	48.04	48.10	46.90	47.43	47.43	-1.08%	11,041
Jan 1, 2026	48.90	48.90	46.51	47.95	47.95	0.25%	5,148
Dec 31, 2025	47.80	48.05	47.10	47.83	47.83	1.06%	8,287
Dec 30, 2025	49.09	49.94	46.62	47.33	47.33	-3.59%	25,340
Dec 29, 2025	49.11	50.86	48.60	49.09	49.09	-1.94%	5,351
Dec 26, 2025	51.29	51.29	50.03	50.06	50.06	-0.85%	4,043
Dec 24, 2025	50.59	50.95	49.52	50.49	50.49	0.64%	10,926
Dec 23, 2025	50.00	50.59	48.51	50.17	50.17	0.62%	7,210
Dec 22, 2025	49.06	50.50	49.06	49.86	49.86	1.69%	4,837
Dec 19, 2025	48.67	49.69	47.80	49.03	49.03	0.76%	7,018
Dec 18, 2025	49.51	50.29	48.15	48.66	48.66	-2.56%	9,041
Dec 17, 2025	50.49	50.49	49.00	49.94	49.94	0.30%	2,462
Dec 16, 2025	50.45	50.48	49.32	49.79	49.79	-0.22%	2,752
Dec 15, 2025	50.00	50.88	49.06	49.90	49.90	-0.89%	7,857
Dec 12, 2025	50.99	51.01	50.05	50.35	50.35	-0.77%	2,912
Dec 11, 2025	50.88	50.90	49.41	50.74	50.74	2.44%	4,271
Dec 10, 2025	50.61	51.00	49.02	49.53	49.53	-2.00%	5,715
Dec 9, 2025	49.00	50.80	47.87	50.54	50.54	2.74%	13,964
Dec 8, 2025	51.61	51.75	45.85	49.19	49.19	-2.32%	35,538
Dec 5, 2025	52.00	52.60	49.50	50.36	50.36	-3.25%	17,851
Dec 4, 2025	52.35	52.80	50.02	52.05	52.05	2.06%	4,887
Dec 3, 2025	52.50	52.50	50.40	51.00	51.00	-1.12%	7,448
Dec 2, 2025	52.00	52.40	51.05	51.58	51.58	-0.19%	3,580
Dec 1, 2025	53.67	53.67	51.20	51.68	51.68	-0.60%	8,068
Nov 28, 2025	51.30	52.99	51.30	51.99	51.99	-0.02%	9,245
Nov 27, 2025	51.90	52.49	51.90	52.00	52.00	0.19%	9,276
Nov 26, 2025	52.06	52.85	51.40	51.90	51.90	-0.29%	7,262
Nov 25, 2025	52.60	53.50	51.30	52.05	52.05	0.33%	10,388
Nov 24, 2025	53.90	53.90	51.50	51.88	51.88	-1.14%	10,191
Nov 21, 2025	53.50	53.50	51.51	52.48	52.48	-2.92%	11,514
Nov 20, 2025	53.00	55.90	53.00	54.06	54.06	0.69%	6,763
Nov 19, 2025	53.81	54.88	52.50	53.69	53.69	0.37%	15,696
Nov 18, 2025	53.21	55.65	53.21	53.49	53.49	-1.35%	10,526
Nov 17, 2025	56.00	56.60	53.70	54.22	54.22	-1.99%	24,075
Nov 14, 2025	57.89	57.89	55.00	55.32	55.32	-2.33%	18,784
Nov 13, 2025	57.79	57.79	56.20	56.64	56.64	-0.65%	6,906