Allied Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	185.00	185.70	182.85	185.01	181.00	-0.14%	76,746
Apr 22, 2026	184.36	185.99	183.12	185.27	181.25	0.49%	73,294
Apr 21, 2026	182.50	186.50	182.50	184.36	180.36	1.45%	110,615
Apr 20, 2026	185.00	185.00	180.02	181.73	177.79	-1.92%	34,348
Apr 17, 2026	184.98	185.90	182.01	185.28	181.26	1.35%	65,301
Apr 16, 2026	182.01	184.00	181.00	182.81	178.84	0.71%	36,614
Apr 15, 2026	188.80	188.80	180.10	181.53	177.59	1.79%	48,272
Apr 14, 2026	177.99	179.47	177.01	178.33	174.46	0.93%	24,371
Apr 13, 2026	176.01	179.98	175.15	176.68	172.85	-1.96%	31,558
Apr 10, 2026	182.98	184.85	176.11	180.22	176.31	-0.54%	43,537
Apr 9, 2026	187.00	187.00	178.00	181.20	177.27	-2.78%	102,488
Apr 8, 2026	177.11	189.00	177.10	186.39	182.35	7.22%	226,586
Apr 7, 2026	171.00	175.00	170.00	173.84	170.07	1.61%	17,678
Apr 6, 2026	171.09	173.99	166.50	171.08	167.37	-0.01%	24,488
Apr 3, 2026	171.86	179.89	167.02	171.09	167.38	-0.45%	15,899
Apr 2, 2026	172.95	173.01	170.00	171.86	168.13	-1.70%	29,268
Apr 1, 2026	171.83	177.80	171.83	174.84	171.05	1.75%	54,800
Mar 31, 2026	168.99	172.00	168.99	171.83	168.10	2.32%	17,163