Allied Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	59.22	63.76	57.77	60.83	60.83	2.72%	12,152,300
Mar 5, 2026	60.00	62.44	58.70	59.22	59.22	1.77%	8,349,400
Mar 4, 2026	56.33	59.89	56.21	58.19	58.19	0.33%	8,375,600
Mar 3, 2026	62.77	62.77	57.70	58.00	58.00	-8.20%	12,045,000
Mar 2, 2026	65.78	67.13	62.62	63.18	63.18	-9.20%	13,104,950
Feb 27, 2026	69.50	70.88	65.70	69.58	69.58	-4.68%	13,255,990
Feb 26, 2026	66.30	74.00	66.23	73.00	73.00	6.91%	9,961,690
Feb 25, 2026	63.89	68.64	62.58	68.28	68.28	6.70%	8,933,600
Feb 24, 2026	59.18	65.10	56.90	63.99	63.99	8.13%	10,054,800
Feb 13, 2026	57.10	61.23	57.10	59.18	59.18	-3.30%	9,651,700
Feb 12, 2026	56.73	63.40	55.03	61.20	61.20	5.52%	17,196,000
Feb 11, 2026	58.30	61.13	54.75	58.00	58.00	-0.05%	16,119,600
Feb 10, 2026	53.00	58.03	53.00	58.03	58.03	10.01%	10,075,400
Feb 9, 2026	48.55	52.75	48.06	52.75	52.75	10.01%	8,679,254
Feb 6, 2026	45.00	49.78	43.10	47.95	47.95	5.80%	9,837,900
Feb 5, 2026	45.76	47.60	44.34	45.32	45.32	-0.96%	6,156,595
Feb 4, 2026	43.44	46.80	43.44	45.76	45.76	4.74%	6,939,800
Feb 3, 2026	40.95	44.02	40.06	43.69	43.69	6.98%	6,592,800
Feb 2, 2026	44.66	46.50	40.78	40.84	40.84	-6.46%	6,736,100
Jan 30, 2026	43.31	44.50	40.65	43.66	43.66	1.02%	9,523,200
Jan 29, 2026	41.57	44.52	40.62	43.22	43.22	6.80%	9,023,922
Jan 28, 2026	40.37	41.25	39.99	40.47	40.47	-0.93%	4,429,600
Jan 27, 2026	41.07	42.00	39.20	40.85	40.85	-0.54%	5,643,300
Jan 26, 2026	40.03	42.11	39.18	41.07	41.07	3.09%	7,166,900
Jan 23, 2026	39.88	41.08	38.75	39.84	39.84	-0.15%	12,501,390
Jan 22, 2026	44.20	47.00	38.68	39.90	39.90	-6.62%	18,098,800
Jan 21, 2026	40.65	43.78	40.02	42.73	42.73	5.01%	4,884,400
Jan 20, 2026	41.50	41.50	39.88	40.69	40.69	-2.07%	3,973,200
Jan 19, 2026	38.41	42.15	38.31	41.55	41.55	8.15%	6,418,800
Jan 16, 2026	39.29	39.75	38.19	38.42	38.42	-1.08%	3,618,620
Jan 15, 2026	36.80	39.00	36.50	38.84	38.84	3.55%	5,333,100
Jan 14, 2026	36.57	38.47	36.35	37.51	37.51	4.25%	7,411,600
Jan 13, 2026	36.40	37.25	35.43	35.98	35.98	-0.96%	4,040,200
Jan 12, 2026	36.64	37.00	35.81	36.33	36.33	-0.47%	4,324,554
Jan 9, 2026	35.93	36.87	35.81	36.50	36.50	0.97%	5,120,300
Jan 8, 2026	35.56	36.86	35.30	36.15	36.15	1.66%	5,404,500
Jan 7, 2026	36.26	36.26	34.80	35.56	35.56	-3.37%	8,085,900
Jan 6, 2026	38.60	39.67	35.80	36.80	36.80	-4.79%	6,259,220
Jan 5, 2026	37.01	39.21	36.98	38.65	38.65	4.57%	3,571,500
Dec 31, 2025	37.36	37.58	36.42	36.96	36.96	0.43%	2,183,700
Dec 30, 2025	37.58	37.95	36.70	36.80	36.80	-2.62%	2,376,800
Dec 29, 2025	38.50	38.82	36.89	37.79	37.79	-2.07%	3,076,900
Dec 26, 2025	38.38	39.21	37.34	38.59	38.59	0.55%	4,107,400
Dec 25, 2025	37.50	38.55	37.28	38.38	38.38	2.90%	2,909,800
Dec 24, 2025	36.09	37.68	35.88	37.30	37.30	2.87%	3,847,800
Dec 23, 2025	36.29	36.87	35.90	36.26	36.26	-0.68%	2,823,500
Dec 22, 2025	35.50	36.57	35.50	36.51	36.51	3.55%	3,977,900
Dec 19, 2025	36.00	36.26	34.85	35.26	35.26	0.51%	4,157,600
Dec 18, 2025	35.80	36.33	35.04	35.08	35.08	-5.39%	5,045,676
Dec 17, 2025	36.60	37.60	35.45	37.08	37.08	1.98%	6,373,400