Allied Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	53.53	53.88	51.30	51.93	-	-2.68%	2,100,202
May 28, 2026	52.99	53.85	51.60	53.36	53.36	0.70%	4,650,474
May 27, 2026	53.98	55.42	52.33	52.99	52.99	-1.69%	4,644,320
May 26, 2026	55.56	55.60	52.29	53.90	53.90	-2.69%	4,928,520
May 25, 2026	55.50	56.07	53.53	55.39	55.39	2.29%	4,787,388
May 22, 2026	54.23	55.10	52.59	54.15	54.15	0.37%	4,788,500
May 21, 2026	55.80	57.85	53.40	53.95	53.95	-3.47%	5,724,400
May 20, 2026	56.42	56.58	53.64	55.89	55.89	-0.94%	6,479,030
May 19, 2026	55.85	56.68	54.30	56.42	56.42	0.66%	5,039,994
May 18, 2026	55.32	57.34	55.12	56.05	56.05	-1.25%	6,296,260
May 15, 2026	57.57	58.79	56.05	56.76	56.76	-4.09%	8,419,121
May 14, 2026	65.10	65.61	59.18	59.18	59.18	-10.01%	12,251,690
May 13, 2026	62.50	67.92	61.75	65.76	65.76	3.89%	12,054,910
May 12, 2026	62.91	63.80	61.20	63.30	63.30	0.59%	7,624,676
May 11, 2026	64.89	64.91	61.06	62.93	62.93	-3.26%	10,176,960
May 8, 2026	64.00	65.70	61.73	65.05	65.05	1.40%	11,366,500
May 7, 2026	63.95	64.65	62.14	64.15	64.15	-0.37%	10,875,300
May 6, 2026	60.10	64.39	60.05	64.39	64.39	9.99%	15,209,270
Apr 30, 2026	58.96	60.75	58.10	58.54	58.54	-1.70%	8,735,333
Apr 29, 2026	57.01	59.59	56.33	59.55	59.55	2.06%	8,878,600
Apr 28, 2026	58.02	62.30	57.73	58.35	58.35	1.46%	11,817,400
Apr 27, 2026	57.75	59.35	57.13	57.51	57.51	-1.12%	7,791,606
Apr 24, 2026	60.42	61.34	58.00	58.16	58.16	-6.36%	8,987,300
Apr 23, 2026	65.98	67.23	62.00	62.11	62.11	-2.19%	13,120,660
Apr 22, 2026	60.01	63.50	58.40	63.50	63.50	5.13%	12,551,840
Apr 21, 2026	61.33	61.33	59.40	60.40	60.40	-2.53%	7,679,843
Apr 20, 2026	60.57	62.30	58.68	61.97	61.97	2.91%	13,145,990
Apr 17, 2026	60.00	62.35	60.00	60.22	60.22	2.15%	14,714,090
Apr 16, 2026	53.56	58.95	53.56	58.95	58.95	10.00%	8,788,100
Apr 15, 2026	55.30	56.61	53.43	53.59	53.59	-2.97%	9,655,300
Apr 14, 2026	58.99	59.03	54.53	55.23	55.23	-5.54%	14,514,730
Apr 13, 2026	58.03	59.43	56.08	58.47	58.47	-0.95%	13,864,510
Apr 10, 2026	55.70	59.03	54.57	59.03	59.03	10.01%	7,029,500
Apr 9, 2026	53.65	55.25	52.63	53.66	53.66	1.28%	10,562,000
Apr 8, 2026	50.10	52.98	50.10	52.98	52.98	10.01%	3,136,800
Apr 7, 2026	49.83	49.83	48.06	48.16	48.16	-1.47%	2,985,500
Apr 3, 2026	49.12	49.99	48.50	48.88	48.88	-0.27%	4,962,614
Apr 2, 2026	52.53	52.53	48.35	49.01	49.01	-6.11%	8,364,200
Apr 1, 2026	51.10	53.27	50.02	52.20	52.20	4.71%	8,068,800
Mar 31, 2026	54.00	54.29	49.80	49.85	49.85	-7.22%	7,149,179
Mar 30, 2026	54.32	54.98	52.95	53.73	53.73	-0.17%	3,556,500
Mar 27, 2026	52.62	55.06	52.10	53.82	53.82	0.04%	3,942,800
Mar 26, 2026	55.72	55.72	53.50	53.80	53.80	-2.80%	3,260,933
Mar 25, 2026	55.88	57.43	54.35	55.35	55.35	2.01%	4,982,779
Mar 24, 2026	53.50	54.56	52.27	54.26	54.26	5.52%	6,930,200
Mar 23, 2026	53.05	54.18	51.00	51.42	51.42	-4.21%	5,720,306
Mar 20, 2026	56.60	57.29	53.68	53.68	53.68	-3.02%	5,203,000
Mar 19, 2026	59.00	60.18	55.00	55.35	55.35	-8.62%	7,075,800
Mar 18, 2026	59.22	61.30	58.40	60.57	60.57	4.32%	5,654,974
Mar 17, 2026	59.80	60.99	57.70	58.06	58.06	-2.91%	5,948,410