Ahlada Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	39.90	40.99	37.36	39.76	39.76	0.45%	26,443
Apr 6, 2026	34.30	41.50	34.26	39.58	39.58	13.61%	51,648
Apr 2, 2026	35.70	35.79	34.52	34.84	34.84	-1.33%	19,391
Apr 1, 2026	32.87	35.90	32.75	35.31	35.31	10.14%	31,716
Mar 30, 2026	35.75	35.98	31.22	32.06	32.06	-10.35%	106,464
Mar 27, 2026	38.63	38.63	35.15	35.76	35.76	-7.43%	53,034
Mar 25, 2026	37.00	41.13	36.50	38.63	38.63	4.01%	44,994
Mar 24, 2026	36.43	38.85	35.50	37.14	37.14	2.00%	27,698
Mar 23, 2026	39.38	39.38	34.51	36.41	36.41	-7.54%	24,123
Mar 20, 2026	38.70	39.99	38.70	39.38	39.38	0.79%	6,080
Mar 19, 2026	40.36	40.69	39.00	39.07	39.07	-3.20%	8,137
Mar 18, 2026	39.00	41.25	39.00	40.36	40.36	0.87%	36,962
Mar 17, 2026	38.92	43.49	37.20	40.01	40.01	2.80%	41,634
Mar 16, 2026	40.06	41.50	38.15	38.92	38.92	-4.33%	20,567
Mar 13, 2026	41.85	41.85	39.70	40.68	40.68	-0.85%	30,293
Mar 12, 2026	42.13	42.39	40.20	41.03	41.03	-2.61%	20,295
Mar 11, 2026	41.44	44.47	41.03	42.13	42.13	4.10%	14,752
Mar 10, 2026	41.01	41.49	40.30	40.47	40.47	-1.05%	9,360
Mar 9, 2026	41.98	43.80	40.05	40.90	40.90	-4.01%	21,549
Mar 6, 2026	40.15	43.00	40.15	42.61	42.61	1.82%	13,281
Mar 5, 2026	42.21	43.62	41.01	41.85	41.85	-0.26%	25,187
Mar 4, 2026	41.40	42.99	41.20	41.96	41.96	-4.33%	29,195
Mar 2, 2026	44.97	44.97	43.49	43.86	43.86	-2.86%	19,250
Feb 27, 2026	46.00	46.90	44.66	45.15	45.15	0.18%	10,915
Feb 26, 2026	45.90	47.30	44.45	45.07	45.07	-1.38%	16,534
Feb 25, 2026	46.60	47.38	45.15	45.70	45.70	-1.93%	20,407
Feb 24, 2026	46.52	47.48	46.00	46.60	46.60	0.52%	13,660
Feb 23, 2026	48.02	48.02	46.01	46.36	46.36	-3.46%	18,100
Feb 20, 2026	48.44	49.50	47.60	48.02	48.02	-0.87%	19,395
Feb 19, 2026	48.52	48.89	47.50	48.44	48.44	-0.19%	18,817
Feb 18, 2026	48.88	49.49	48.15	48.53	48.53	-0.72%	18,819
Feb 17, 2026	50.00	50.29	48.31	48.88	48.88	-2.80%	25,448
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