Allied Farmers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.67	0.69	0.67	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
Jul 13, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	4,421
Jul 9, 2026	0.66	0.66	0.66	0.66	0.66	-	285
Jul 8, 2026	0.66	0.66	0.66	0.66	0.66	6.45%	175
Jul 6, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	6,170
Jul 3, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	67
Jul 2, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	1,801
Jul 1, 2026	0.63	0.63	0.63	0.63	0.63	-	172
Jun 29, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	6,797
Jun 26, 2026	0.64	0.65	0.64	0.65	0.65	3.17%	13,298
Jun 24, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	3,470
Jun 23, 2026	0.65	0.65	0.64	0.64	0.64	-2.29%	13,855
Jun 22, 2026	0.65	0.66	0.65	0.66	0.66	1.55%	6,512
Jun 19, 2026	0.66	0.66	0.65	0.65	0.65	-2.27%	395
Jun 18, 2026	0.66	0.66	0.66	0.66	0.66	-	1,792
Jun 17, 2026	0.66	0.66	0.66	0.66	0.66	2.33%	1,788
Jun 16, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	68
Jun 15, 2026	0.67	0.67	0.65	0.65	0.65	-2.26%	3,633
Jun 12, 2026	0.67	0.67	0.67	0.67	0.67	-	228
Jun 11, 2026	0.68	0.68	0.67	0.67	0.67	-	2,013
Jun 10, 2026	0.67	0.67	0.67	0.67	0.67	1.53%	283
Jun 9, 2026	0.67	0.67	0.66	0.66	0.66	1.55%	18,924
Jun 4, 2026	0.65	0.65	0.65	0.65	0.65	-	744
Jun 3, 2026	0.65	0.65	0.64	0.65	0.65	-0.77%	18,858
Jun 2, 2026	0.66	0.66	0.65	0.65	0.65	-2.26%	17,157
May 29, 2026	0.67	0.67	0.67	0.67	0.67	-1.48%	828
May 28, 2026	0.67	0.68	0.67	0.68	0.68	1.50%	221
May 27, 2026	0.67	0.67	0.67	0.67	0.67	0.76%	14
May 26, 2026	0.66	0.66	0.66	0.66	0.66	0.76%	120
May 25, 2026	0.66	0.66	0.66	0.66	0.66	-	1,311
May 22, 2026	0.66	0.66	0.66	0.66	0.66	-	2,750
May 21, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	2,716
May 20, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	1,482
May 19, 2026	0.68	0.68	0.68	0.68	0.68	-0.73%	14
May 18, 2026	0.69	0.69	0.69	0.69	0.69	-	65
May 15, 2026	0.67	0.69	0.67	0.69	0.69	1.48%	864
May 14, 2026	0.68	0.68	0.67	0.68	0.68	-	49,847
May 12, 2026	0.68	0.68	0.68	0.68	0.68	-	329
May 11, 2026	0.68	0.68	0.68	0.68	0.68	-	85
May 7, 2026	0.68	0.68	0.68	0.68	0.68	-0.74%	1,700