Ahlada Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	37.06	40.00	37.06	38.33	38.33	1.11%	9,703
Oct 5, 2026	37.06	39.00	37.05	37.91	37.91	2.29%	12,512
Oct 1, 2026	35.63	37.62	35.63	37.06	37.06	-0.08%	2,131
Sep 30, 2026	37.90	38.74	37.05	37.09	37.09	-0.16%	2,221
Sep 29, 2026	38.57	38.57	37.06	37.15	37.15	-3.68%	7,808
Sep 28, 2026	37.65	39.82	37.55	38.57	38.57	-1.51%	2,238
Sep 25, 2026	38.95	40.50	37.51	39.16	39.16	1.03%	16,684
Sep 24, 2026	39.15	39.89	37.20	38.76	38.76	-1.00%	4,123
Sep 23, 2026	38.00	42.00	36.25	39.15	39.15	5.02%	17,116
Sep 22, 2026	36.97	38.00	36.16	37.28	37.28	0.84%	1,431
Sep 21, 2026	37.33	38.50	36.60	36.97	36.97	-0.96%	2,702
Sep 18, 2026	38.90	39.64	37.20	37.33	37.33	-5.09%	8,224
Sep 17, 2026	36.79	40.00	36.01	39.33	39.33	7.58%	41,709
Sep 16, 2026	35.89	40.50	32.70	36.56	36.56	4.49%	45,748
Sep 15, 2026	34.85	36.09	34.00	34.99	34.99	-0.20%	10,913
Sep 11, 2026	35.48	36.00	34.80	35.06	35.06	-0.65%	20,179
Sep 10, 2026	35.41	36.32	35.21	35.29	35.29	-0.54%	8,683
Sep 9, 2026	36.29	36.99	35.20	35.48	35.48	-2.26%	38,344
Sep 8, 2026	37.00	37.74	36.00	36.30	36.30	-1.36%	14,208
Sep 7, 2026	37.29	37.29	35.74	36.80	36.80	-1.31%	20,508
Sep 4, 2026	36.51	38.50	35.51	37.29	37.29	-0.59%	11,371
Sep 3, 2026	38.30	38.30	37.02	37.51	37.51	0.64%	2,175
Sep 2, 2026	37.25	38.37	36.70	37.27	37.27	-0.11%	2,566
Sep 1, 2026	38.87	38.87	37.11	37.31	37.31	-3.54%	6,566
Aug 31, 2026	37.85	39.00	37.25	38.68	38.68	1.63%	3,957
Aug 28, 2026	37.57	39.07	37.50	38.06	38.06	-1.07%	4,759
Aug 27, 2026	38.69	39.00	37.21	38.47	38.47	1.37%	16,187
Aug 26, 2026	37.00	38.80	37.00	37.95	37.95	2.57%	21,585
Aug 25, 2026	37.64	38.16	36.80	37.00	37.00	-1.70%	13,327
Aug 24, 2026	37.01	39.00	37.01	37.64	37.64	-0.76%	6,075
Aug 21, 2026	38.20	38.78	37.67	37.93	37.93	-1.71%	17,413
Aug 20, 2026	40.82	40.82	38.50	38.59	38.59	-5.46%	42,109
Aug 19, 2026	37.40	43.71	36.16	40.82	40.82	12.05%	230,285
Aug 18, 2026	37.40	37.99	36.00	36.43	36.43	-1.54%	7,675
Aug 17, 2026	38.36	39.20	36.60	37.00	37.00	-3.55%	24,106
Aug 14, 2026	41.00	41.90	37.90	38.36	38.36	-6.64%	14,833
Aug 13, 2026	42.00	42.00	40.38	41.09	41.09	-0.87%	6,710
Aug 12, 2026	40.69	41.90	39.00	41.45	41.45	4.07%	35,520
Aug 11, 2026	38.86	40.69	38.21	39.83	39.83	2.50%	24,489
Aug 10, 2026	39.00	39.20	38.20	38.86	38.86	1.73%	8,851
Aug 7, 2026	36.48	39.23	36.48	38.20	38.20	1.68%	9,215
Aug 6, 2026	37.79	37.80	37.00	37.57	37.57	-0.08%	2,849
Aug 5, 2026	37.80	37.80	36.43	37.60	37.60	1.08%	6,422
Aug 4, 2026	37.20	37.50	36.30	37.20	37.20	2.25%	8,614
Aug 3, 2026	37.94	37.94	36.00	36.38	36.38	-1.57%	15,998
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