Ahlada Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	49.64	51.83	49.32	50.29	50.29	-1.20%	28,097
Feb 13, 2026	50.10	51.50	49.00	50.90	50.90	1.17%	15,967
Feb 12, 2026	51.70	51.70	49.21	50.31	50.31	-0.63%	11,552
Feb 11, 2026	50.34	51.49	49.22	50.63	50.63	0.60%	19,672
Feb 10, 2026	50.80	53.53	48.52	50.33	50.33	-3.12%	32,161
Feb 9, 2026	50.49	53.00	50.03	51.95	51.95	5.08%	12,999
Feb 6, 2026	50.00	50.99	49.11	49.44	49.44	-2.60%	1,912
Feb 5, 2026	50.02	51.35	49.80	50.76	50.76	1.48%	2,905
Feb 4, 2026	49.49	51.44	49.00	50.02	50.02	1.71%	12,682
Feb 3, 2026	49.01	51.01	49.00	49.18	49.18	1.09%	17,639
Feb 2, 2026	48.15	49.49	46.00	48.65	48.65	-1.48%	29,828
Feb 1, 2026	50.59	51.88	49.10	49.38	49.38	-2.37%	8,338
Jan 30, 2026	51.85	51.85	49.11	50.58	50.58	1.65%	5,566
Jan 29, 2026	50.80	50.80	49.10	49.76	49.76	0.91%	17,573
Jan 28, 2026	50.49	51.86	49.00	49.31	49.31	-1.32%	30,506
Jan 27, 2026	52.44	52.44	49.70	49.97	49.97	-1.56%	9,027
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