Ahlada Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	39.90	42.80	39.06	40.54	40.54	1.58%	43,084
Jun 18, 2026	40.32	40.32	39.51	39.91	39.91	-0.97%	9,397
Jun 17, 2026	40.50	41.79	39.25	40.30	40.30	-1.90%	6,974
Jun 16, 2026	41.76	41.84	40.30	41.08	41.08	0.51%	8,297
Jun 15, 2026	41.30	42.00	40.20	40.87	40.87	2.35%	10,684
Jun 12, 2026	39.84	40.40	37.90	39.93	39.93	0.23%	18,986
Jun 11, 2026	38.25	40.29	38.15	39.84	39.84	-0.03%	6,850
Jun 10, 2026	40.99	41.89	39.80	39.85	39.85	-2.78%	12,199
Jun 9, 2026	42.00	42.65	40.01	40.99	40.99	0.05%	6,403
Jun 8, 2026	40.00	42.00	39.31	40.97	40.97	1.66%	10,810
Jun 5, 2026	41.60	41.95	39.31	40.30	40.30	-2.14%	9,137
Jun 4, 2026	40.23	41.98	39.11	41.18	41.18	2.36%	15,030
Jun 3, 2026	42.60	42.60	39.16	40.23	40.23	-2.35%	6,770
Jun 2, 2026	40.00	44.50	39.07	41.20	41.20	2.72%	21,837
Jun 1, 2026	39.00	40.99	37.51	40.11	40.11	1.88%	22,200
May 29, 2026	39.70	40.84	38.96	39.37	39.37	-0.83%	5,948
May 27, 2026	40.84	40.84	38.86	39.70	39.70	0.08%	15,969
May 26, 2026	39.85	40.25	38.75	39.67	39.67	-1.22%	6,786
May 25, 2026	39.95	41.28	39.81	40.16	40.16	0.53%	14,467
May 22, 2026	39.78	40.10	39.30	39.95	39.95	1.99%	9,532
May 21, 2026	40.00	40.00	38.75	39.17	39.17	-0.84%	12,868
May 20, 2026	39.90	40.29	38.70	39.50	39.50	0.64%	16,927
May 19, 2026	41.00	42.39	36.71	39.25	39.25	-5.31%	60,204
May 18, 2026	43.90	43.90	40.00	41.45	41.45	-2.93%	10,620
May 15, 2026	44.40	44.40	41.70	42.70	42.70	-2.31%	9,113
May 14, 2026	44.88	44.88	41.51	43.71	43.71	1.67%	10,351
May 13, 2026	44.00	44.29	42.42	42.99	42.99	-0.21%	8,614
May 12, 2026	45.40	45.40	42.30	43.08	43.08	-1.85%	7,442
May 11, 2026	45.82	45.85	43.52	43.89	43.89	-3.96%	12,786
May 8, 2026	46.00	46.49	45.20	45.70	45.70	0.46%	12,049
May 7, 2026	45.75	45.75	44.30	45.49	45.49	2.34%	5,223
May 6, 2026	44.06	45.83	44.00	44.45	44.45	-1.02%	15,774
May 5, 2026	46.33	46.39	44.80	44.91	44.91	-3.06%	9,234
May 4, 2026	45.99	46.65	44.51	46.33	46.33	2.09%	3,992
Apr 30, 2026	45.00	46.69	43.50	45.38	45.38	0.84%	4,055
Apr 29, 2026	45.50	46.94	45.00	45.00	45.00	-0.97%	9,426
Apr 28, 2026	46.99	47.48	45.00	45.44	45.44	-0.74%	10,149
Apr 27, 2026	47.77	47.77	45.27	45.78	45.78	0.22%	6,291
Apr 24, 2026	48.25	48.82	45.15	45.68	45.68	-4.19%	11,448
Apr 23, 2026	45.61	49.10	45.61	47.68	47.68	-0.38%	6,271
Apr 22, 2026	47.70	48.50	46.65	47.86	47.86	0.34%	7,607
Apr 21, 2026	47.41	48.70	47.23	47.70	47.70	0.85%	10,326
Apr 20, 2026	48.69	49.20	46.61	47.30	47.30	-2.85%	12,726
Apr 17, 2026	48.69	50.01	46.15	48.69	48.69	4.31%	32,065
Apr 16, 2026	47.40	48.49	46.22	46.68	46.68	1.61%	20,641
Apr 15, 2026	47.60	47.60	44.81	45.94	45.94	3.12%	8,685
Apr 13, 2026	44.80	44.80	43.01	44.55	44.55	-0.65%	5,451
Apr 10, 2026	43.01	45.00	43.01	44.84	44.84	2.16%	16,298
Apr 9, 2026	44.40	44.40	40.10	43.89	43.89	2.86%	33,707
Apr 8, 2026	42.00	43.50	39.95	42.67	42.67	7.32%	26,362