Ahlada Engineers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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