Allied Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	34.06	35.11	33.81	34.27	34.27	0.50%	2,165,700
Nov 25, 2025	35.17	35.17	33.99	34.10	34.10	-0.41%	3,720,900
Nov 24, 2025	34.60	34.70	33.26	34.24	34.24	0.50%	4,108,800
Nov 21, 2025	34.38	35.36	34.00	34.07	34.07	-1.33%	4,918,500
Nov 20, 2025	35.20	36.40	34.20	34.53	34.53	-0.49%	4,759,300
Nov 19, 2025	35.36	35.79	34.64	34.70	34.70	-2.12%	3,847,100
Nov 18, 2025	36.86	36.86	34.89	35.45	35.45	-2.77%	6,395,900
Nov 17, 2025	37.55	38.48	36.10	36.46	36.46	-3.67%	7,526,900
Nov 14, 2025	37.88	39.90	37.40	37.85	37.85	-1.94%	6,054,900
Nov 13, 2025	38.81	39.90	38.00	38.60	38.60	-0.31%	7,205,100
Nov 12, 2025	38.29	39.68	37.80	38.72	38.72	-2.44%	9,713,773
Nov 11, 2025	40.35	42.39	38.79	39.69	39.69	-6.61%	10,926,100
Nov 10, 2025	39.22	42.66	38.33	42.50	42.50	8.47%	14,199,680
Nov 7, 2025	39.73	40.46	36.77	39.18	39.18	-2.92%	16,841,070
Nov 6, 2025	36.90	40.36	36.90	40.36	40.36	10.00%	14,290,730
Nov 5, 2025	33.11	36.69	32.34	36.69	36.69	10.01%	13,087,220
Nov 4, 2025	32.88	35.42	31.78	33.35	33.35	3.06%	11,885,900
Nov 3, 2025	31.82	32.88	30.24	32.36	32.36	3.12%	7,529,735
Oct 31, 2025	31.10	33.80	31.02	31.38	31.38	-2.97%	11,493,300
Oct 30, 2025	31.17	32.34	31.17	32.34	32.34	10.00%	5,352,535
Oct 29, 2025	28.70	29.99	28.50	29.40	29.40	2.37%	3,071,100
Oct 28, 2025	29.36	29.40	27.90	28.72	28.72	-1.07%	3,064,700
Oct 27, 2025	28.47	29.17	27.66	29.03	29.03	5.30%	3,417,200
Oct 24, 2025	26.59	27.60	26.52	27.57	27.57	3.84%	2,652,200
Oct 23, 2025	26.16	26.67	25.95	26.55	26.55	0.42%	1,624,700
Oct 22, 2025	26.77	27.27	26.26	26.44	26.44	-1.31%	2,133,833
Oct 21, 2025	25.99	27.18	25.54	26.79	26.79	5.39%	3,382,300
Oct 20, 2025	26.83	27.00	25.12	25.42	25.42	-4.62%	4,395,500
Oct 17, 2025	26.70	26.70	26.02	26.65	26.65	-0.07%	2,094,500
Oct 16, 2025	27.05	27.05	26.36	26.67	26.67	-0.34%	1,846,000
Oct 15, 2025	26.67	26.85	26.03	26.76	26.76	0.98%	1,416,600
Oct 14, 2025	27.00	27.50	26.31	26.50	26.50	-1.85%	3,144,600
Oct 13, 2025	27.00	27.60	26.11	27.00	27.00	-3.50%	3,057,800
Oct 10, 2025	27.97	28.33	27.63	27.98	27.98	-0.46%	2,461,800
Oct 9, 2025	27.53	28.83	27.53	28.11	28.11	0.57%	4,848,157
Sep 30, 2025	28.65	28.85	27.84	27.95	27.95	-2.38%	3,004,100
Sep 29, 2025	28.39	28.74	28.18	28.63	28.63	-0.62%	3,243,119
Sep 26, 2025	29.99	30.37	28.55	28.81	28.81	-4.60%	4,633,576
Sep 25, 2025	29.89	30.57	29.56	30.20	30.20	-0.17%	7,471,503
Sep 24, 2025	28.50	30.77	28.05	30.25	30.25	6.10%	11,972,180
Sep 23, 2025	25.96	28.51	25.96	28.51	28.51	9.99%	11,004,410
Sep 22, 2025	26.42	26.75	25.73	25.92	25.92	-1.86%	2,049,800
Sep 19, 2025	26.31	26.72	26.06	26.41	26.41	-0.86%	1,451,600
Sep 18, 2025	26.49	27.51	26.27	26.64	26.64	0.68%	3,680,700
Sep 17, 2025	26.30	27.37	26.11	26.46	26.46	-0.53%	2,318,000
Sep 16, 2025	26.49	26.99	26.16	26.60	26.60	0.80%	1,860,900
Sep 15, 2025	26.96	27.40	26.32	26.39	26.39	-2.48%	1,867,250
Sep 12, 2025	27.68	27.77	26.80	27.06	27.06	-2.63%	2,405,100
Sep 11, 2025	26.52	27.93	25.90	27.79	27.79	4.79%	3,818,700
Sep 10, 2025	26.60	27.15	26.31	26.52	26.52	-0.90%	1,750,636