Allied Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	56.00	59.99	53.36	59.80	59.80	7.02%	9,524,965
Mar 13, 2026	57.33	57.50	55.65	55.88	55.88	-3.97%	5,857,751
Mar 12, 2026	59.80	60.43	57.40	58.19	58.19	-4.32%	6,320,710
Mar 11, 2026	63.93	63.93	59.95	60.82	60.82	-5.01%	6,790,300
Mar 10, 2026	63.52	65.50	62.81	64.03	64.03	1.96%	7,127,159
Mar 9, 2026	57.20	63.39	56.48	62.80	62.80	3.24%	10,118,500
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