Allied Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	39.31	39.31	36.36	36.36	36.36	-8.55%	5,729,700
Dec 15, 2025	40.87	41.50	38.71	39.76	39.76	-4.31%	10,408,420
Dec 12, 2025	37.78	41.55	37.78	41.55	41.55	10.01%	7,108,776
Dec 11, 2025	39.00	39.40	36.80	37.77	37.77	1.53%	6,108,695
Dec 10, 2025	38.00	38.45	36.66	37.20	37.20	-0.75%	3,432,252
Dec 9, 2025	37.31	39.56	37.22	37.48	37.48	0.43%	4,089,200
Dec 8, 2025	37.83	38.33	36.87	37.32	37.32	-1.43%	4,044,700
Dec 5, 2025	35.75	38.87	35.71	37.86	37.86	6.47%	6,459,357
Dec 4, 2025	35.58	36.56	34.91	35.56	35.56	-0.67%	2,768,400
Dec 3, 2025	35.96	37.17	35.21	35.80	35.80	1.82%	5,344,900
Dec 2, 2025	35.35	37.27	35.01	35.16	35.16	-0.17%	5,496,900
Dec 1, 2025	35.65	36.34	34.72	35.22	35.22	-2.63%	4,981,200
Nov 28, 2025	34.87	36.50	34.20	36.17	36.17	6.26%	7,947,100
Nov 27, 2025	34.20	34.95	33.37	34.04	34.04	-0.67%	3,871,400
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