Allied Farmers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.76	0.76	0.76	0.76	0.76	0.67%	316
Feb 18, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	8
Feb 16, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	2,498
Feb 13, 2026	0.75	0.75	0.74	0.75	0.75	1.35%	16,965
Feb 12, 2026	0.74	0.74	0.74	0.74	0.74	-	26,617
Feb 11, 2026	0.74	0.74	0.74	0.74	0.74	-	641
Feb 10, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	34,440
Feb 9, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	27,007
Feb 5, 2026	0.77	0.77	0.76	0.76	0.76	-1.31%	3,282
Feb 4, 2026	0.77	0.77	0.77	0.77	0.77	0.66%	177
Feb 3, 2026	0.76	0.76	0.76	0.76	0.76	-	78
Feb 2, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	48,596
Jan 30, 2026	0.81	0.81	0.78	0.78	0.78	-6.02%	22,765
Jan 28, 2026	0.83	0.83	0.83	0.83	0.83	-	191
Jan 27, 2026	0.83	0.83	0.83	0.83	0.83	-	363
Jan 23, 2026	0.83	0.83	0.83	0.83	0.83	2.47%	22,268
Jan 22, 2026	0.81	0.81	0.81	0.81	0.81	-1.82%	272
Jan 21, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	40,052
Jan 20, 2026	0.83	0.84	0.83	0.83	0.83	2.47%	61,093
Jan 19, 2026	0.81	0.81	0.81	0.81	0.81	-	414
Jan 16, 2026	0.83	0.83	0.81	0.81	0.81	-1.82%	1,027
Jan 15, 2026	0.83	0.83	0.82	0.83	0.83	-	4,390
Jan 14, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	51
Jan 12, 2026	0.83	0.83	0.83	0.83	0.83	-	1,835
Jan 9, 2026	0.83	0.83	0.83	0.83	0.83	1.22%	256
Jan 8, 2026	0.82	0.82	0.82	0.82	0.82	-	17,150
Jan 7, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	765
Jan 6, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	22,428
Jan 5, 2026	0.83	0.83	0.82	0.82	0.82	-	21,826
Dec 31, 2025	0.82	0.82	0.82	0.82	0.82	0.61%	31
Dec 30, 2025	0.82	0.82	0.82	0.82	0.82	0.62%	8,608
Dec 29, 2025	0.81	0.81	0.81	0.81	0.81	2.53%	12,164
Dec 24, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	16
Dec 22, 2025	0.79	0.79	0.79	0.79	0.79	-1.88%	6,714
Dec 18, 2025	0.79	0.80	0.79	0.80	0.80	0.63%	60,218
Dec 17, 2025	0.81	0.81	0.80	0.80	0.80	-1.85%	21,788
Dec 16, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	133
Dec 15, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	16,779
Dec 12, 2025	0.80	0.81	0.80	0.81	0.81	5.19%	20,489
Dec 10, 2025	0.77	0.77	0.77	0.77	0.77	-	4
Dec 9, 2025	0.80	0.80	0.77	0.77	0.77	-4.35%	25,207
Dec 8, 2025	0.80	0.81	0.80	0.81	0.81	-	917
Dec 4, 2025	0.81	0.81	0.81	0.81	0.81	-	152
Dec 3, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	19,410
Dec 2, 2025	0.80	0.80	0.80	0.80	0.80	-0.62%	6,886
Dec 1, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	22,769
Nov 28, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	25,139
Nov 27, 2025	0.82	0.82	0.82	0.82	0.82	1.86%	79
Nov 26, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	138
Nov 25, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	561