Allied Farmers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.62	0.62	0.61	0.62	0.62	-	914
Oct 1, 2026	0.63	0.63	0.61	0.62	0.62	1.64%	57,159
Sep 29, 2026	0.62	0.62	0.61	0.61	0.61	1.67%	26,703
Sep 28, 2026	0.60	0.60	0.60	0.60	0.60	2.56%	83
Sep 24, 2026	0.59	0.59	0.59	0.59	0.59	-	8,933
Sep 23, 2026	0.59	0.59	0.59	0.59	0.59	-	2,218
Sep 22, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	38,425
Sep 21, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	323
Sep 18, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	271
Sep 17, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	673
Sep 16, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	22
Sep 15, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	6,540
Sep 14, 2026	0.61	0.61	0.61	0.61	0.61	-	10,023
Sep 11, 2026	0.62	0.62	0.61	0.61	0.61	-	23
Sep 10, 2026	0.61	0.62	0.61	0.61	0.61	0.83%	83
Sep 9, 2026	0.62	0.62	0.60	0.61	0.61	-2.42%	173
Sep 8, 2026	0.62	0.62	0.62	0.62	0.62	-	167
Sep 7, 2026	0.63	0.63	0.62	0.62	0.62	-	80,240
Sep 4, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	49
Sep 3, 2026	0.63	0.63	0.63	0.63	0.63	-	186
Sep 2, 2026	0.63	0.63	0.62	0.63	0.63	1.61%	535
Sep 1, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	28,213
Aug 31, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	298
Aug 27, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	306
Aug 26, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	286
Aug 20, 2026	0.62	0.62	0.62	0.62	0.62	-	7,152
Aug 19, 2026	0.61	0.62	0.61	0.62	0.62	-	245
Aug 18, 2026	0.62	0.62	0.62	0.62	0.62	-	831
Aug 17, 2026	0.62	0.62	0.62	0.62	0.62	-	166
Aug 14, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	968
Aug 13, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	31,729
Aug 12, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	71
Aug 11, 2026	0.62	0.62	0.62	0.62	0.62	0.82%	74
Aug 10, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	19,578
Aug 7, 2026	0.63	0.63	0.60	0.60	0.60	-7.69%	11,964
Aug 6, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	29
Aug 5, 2026	0.68	0.68	0.68	0.68	0.68	-	269
Aug 4, 2026	0.69	0.69	0.68	0.68	0.68	-2.86%	14
Aug 3, 2026	0.70	0.70	0.70	0.70	0.70	2.19%	91
Jul 31, 2026	0.67	0.69	0.67	0.69	0.69	3.79%	839
Jul 30, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	60
Jul 29, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	156
Jul 28, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	327
Jul 27, 2026	0.63	0.63	0.63	0.63	0.63	-	247
Jul 24, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	507
Jul 22, 2026	0.62	0.62	0.62	0.62	0.62	-	8,617
Jul 21, 2026	0.62	0.62	0.62	0.62	0.62	-	17
Jul 20, 2026	0.62	0.62	0.62	0.62	0.62	-	7,913
Jul 15, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	5,977
Jul 14, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	18