Ahlada Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	36.65	37.20	36.65	36.96	36.96	1.54%	10,041
Jul 30, 2026	36.82	38.20	35.80	36.40	36.40	-1.14%	10,507
Jul 29, 2026	37.25	37.30	36.61	36.82	36.82	-1.07%	5,360
Jul 28, 2026	37.88	37.88	36.54	37.22	37.22	1.92%	9,000
Jul 27, 2026	37.50	38.79	35.70	36.52	36.52	-3.92%	24,231
Jul 24, 2026	38.40	38.40	37.20	38.01	38.01	1.09%	6,747
Jul 23, 2026	37.50	38.50	37.10	37.60	37.60	-1.26%	10,287
Jul 22, 2026	37.70	38.36	37.50	38.08	38.08	0.90%	10,917
Jul 21, 2026	38.67	38.78	37.31	37.74	37.74	-2.40%	6,237
Jul 20, 2026	37.80	38.95	37.22	38.67	38.67	1.28%	6,167
Jul 17, 2026	38.53	39.00	37.50	38.18	38.18	-0.91%	7,014
Jul 16, 2026	38.59	39.15	38.02	38.53	38.53	-0.16%	4,976
Jul 15, 2026	38.48	39.19	37.90	38.59	38.59	0.29%	2,574
Jul 14, 2026	39.25	39.25	37.90	38.48	38.48	-0.21%	4,882
Jul 13, 2026	38.10	40.20	37.97	38.56	38.56	1.02%	14,789
Jul 10, 2026	38.05	38.49	37.85	38.17	38.17	0.42%	4,415
Jul 9, 2026	39.45	39.45	37.50	38.01	38.01	-1.86%	5,977
Jul 8, 2026	38.85	39.80	38.06	38.73	38.73	0.68%	10,678
Jul 7, 2026	39.49	39.49	38.35	38.47	38.47	-1.96%	7,529
Jul 6, 2026	38.69	39.49	38.35	39.24	39.24	1.42%	2,277
Jul 3, 2026	39.50	39.50	38.05	38.69	38.69	-0.05%	19,458
Jul 2, 2026	39.55	39.90	38.30	38.71	38.71	0.52%	12,506
Jul 1, 2026	39.14	40.11	38.20	38.51	38.51	-1.58%	13,284
Jun 30, 2026	40.00	40.76	38.25	39.13	39.13	-1.09%	15,186
Jun 29, 2026	38.15	41.00	38.15	39.56	39.56	-0.33%	8,854
Jun 25, 2026	39.60	40.87	39.60	39.69	39.69	-0.63%	6,514
Jun 24, 2026	40.00	40.10	39.25	39.94	39.94	-0.22%	3,982
Jun 23, 2026	40.25	40.99	39.21	40.03	40.03	-0.55%	4,750
Jun 22, 2026	41.70	41.70	38.50	40.25	40.25	-0.72%	12,442
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