Ahlada Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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