Allied Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	189.06	189.89	185.02	186.13	186.13	0.19%	49,325
Jul 9, 2026	185.69	190.00	181.25	185.77	185.77	0.41%	49,544
Jul 8, 2026	188.65	191.00	182.06	185.01	185.01	-1.96%	124,390
Jul 7, 2026	190.80	192.00	187.50	188.70	188.70	-0.59%	86,583
Jul 6, 2026	186.25	191.00	185.00	189.82	189.82	1.92%	107,811
Jul 3, 2026	184.00	189.98	183.25	186.25	186.25	1.24%	111,382
Jul 2, 2026	184.00	186.15	183.51	183.96	183.96	0.17%	53,175
Jul 1, 2026	177.06	185.00	176.03	183.65	183.65	3.35%	206,927
Jun 30, 2026	178.25	179.89	175.00	177.70	177.70	-0.02%	173,038
Jun 29, 2026	179.30	181.38	176.99	177.73	177.73	-0.81%	139,970
Jun 24, 2026	180.43	181.94	178.99	179.19	179.19	0.09%	160,016
Jun 23, 2026	185.70	185.70	178.01	179.02	179.02	-2.56%	142,986
Jun 22, 2026	186.22	186.95	183.50	183.72	183.72	-1.34%	54,337
Jun 19, 2026	188.56	190.50	185.00	186.22	186.22	-1.24%	36,470
Jun 18, 2026	186.98	192.89	185.00	188.56	188.56	1.31%	102,537
Jun 17, 2026	188.11	188.11	185.00	186.12	186.12	0.75%	35,163
Jun 16, 2026	182.98	186.20	182.50	184.74	184.74	1.23%	59,114
Jun 15, 2026	184.98	184.98	180.02	182.49	182.49	0.32%	49,375
Jun 12, 2026	180.49	183.00	179.51	181.91	181.91	1.34%	54,950
Jun 11, 2026	179.50	180.31	178.01	179.51	179.51	0.92%	2,570
Jun 10, 2026	181.00	181.00	177.50	177.87	177.87	-1.62%	62,016
Jun 9, 2026	182.00	182.00	180.07	180.80	180.80	0.31%	20,565
Jun 8, 2026	181.82	181.82	178.50	180.24	180.24	-0.87%	12,116
Jun 5, 2026	182.30	186.00	180.36	181.82	181.82	-0.32%	18,251
Jun 4, 2026	178.81	183.00	178.81	182.40	182.40	1.33%	47,496
Jun 3, 2026	180.95	180.95	170.10	180.01	180.01	-0.11%	21,611
Jun 2, 2026	181.40	181.40	178.01	180.20	180.20	0.05%	13,893
Jun 1, 2026	182.00	182.49	178.01	180.11	180.11	-0.37%	12,317
May 29, 2026	181.95	182.50	180.02	180.77	180.77	-0.32%	45,767
May 25, 2026	182.99	182.99	179.88	181.35	181.35	0.82%	34,318
May 22, 2026	181.88	181.88	179.00	179.87	179.87	-0.01%	29,445
May 21, 2026	180.99	183.90	179.00	179.89	179.89	0.42%	98,080
May 20, 2026	180.90	180.90	178.00	179.13	179.13	0.08%	20,039
May 19, 2026	177.01	179.00	177.01	178.99	178.99	1.28%	71,794
May 18, 2026	178.00	179.00	170.05	176.73	176.73	-1.26%	25,275
May 15, 2026	178.30	181.50	177.02	178.99	178.99	0.17%	44,424
May 14, 2026	180.00	180.00	178.50	178.68	178.68	-0.62%	10,213
May 13, 2026	180.99	180.99	179.00	179.79	179.79	0.35%	7,110
May 12, 2026	181.49	181.89	178.95	179.16	179.16	-0.61%	23,957
May 11, 2026	180.00	181.95	179.00	180.26	180.26	-0.39%	16,464
May 8, 2026	181.33	183.00	180.05	180.97	180.97	-0.20%	14,436
May 7, 2026	184.00	184.00	180.00	181.33	181.33	-0.74%	56,578
May 6, 2026	180.70	184.00	179.02	182.69	182.69	2.07%	29,431
May 5, 2026	181.00	181.97	176.00	178.99	178.99	0.07%	37,186
May 4, 2026	179.94	184.90	178.00	178.87	178.87	-1.02%	36,168
Apr 30, 2026	180.40	183.89	173.00	180.71	180.71	0.18%	56,244
Apr 29, 2026	185.50	185.95	183.03	184.39	180.39	-0.02%	26,941
Apr 28, 2026	182.95	185.00	182.95	184.42	180.42	0.65%	106,479
Apr 27, 2026	183.89	184.75	182.00	183.23	179.26	-0.36%	49,586
Apr 24, 2026	184.45	184.45	181.25	183.89	179.90	-0.61%	31,062