Allied Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	52.26	53.43	49.08	49.20	49.20	-6.37%	6,193,700
Jul 9, 2026	53.52	54.30	48.88	52.55	52.55	-1.43%	7,407,233
Jul 8, 2026	55.78	56.70	52.23	53.31	53.31	-4.46%	8,621,575
Jul 7, 2026	59.11	59.98	55.08	55.80	55.80	-2.99%	13,352,700
Jul 6, 2026	53.16	57.52	52.80	57.52	57.52	10.00%	8,297,186
Jul 3, 2026	51.00	54.57	49.51	52.64	52.29	2.31%	6,713,700
Jul 2, 2026	57.17	57.17	51.45	51.45	51.11	-10.01%	7,052,600
Jul 1, 2026	56.85	57.55	55.81	57.17	56.79	0.76%	7,710,400
Jun 30, 2026	54.56	57.62	52.86	56.74	56.36	5.86%	14,651,930
Jun 29, 2026	48.78	53.60	48.78	53.60	53.24	9.99%	12,559,200
Jun 26, 2026	50.00	52.35	48.59	48.73	48.41	-0.39%	6,198,007
Jun 25, 2026	50.00	50.68	48.59	48.92	48.59	-2.69%	5,579,500
Jun 24, 2026	51.85	51.85	49.21	50.27	49.94	-3.53%	5,709,307
Jun 23, 2026	54.79	55.15	51.89	52.11	51.76	-2.60%	5,129,700
Jun 22, 2026	53.19	55.14	52.15	53.50	53.14	1.46%	6,142,093
Jun 18, 2026	51.30	54.80	50.70	52.73	52.38	4.37%	8,173,000
Jun 17, 2026	51.50	52.18	50.01	50.52	50.18	-2.07%	4,961,700
Jun 16, 2026	49.93	52.40	49.93	51.59	51.25	3.18%	5,438,760
Jun 15, 2026	49.11	50.77	47.75	50.00	49.67	3.84%	6,084,600
Jun 12, 2026	48.13	49.56	47.61	48.15	47.83	3.04%	5,094,386
Jun 11, 2026	46.96	48.15	46.28	46.73	46.42	-0.79%	3,751,867
Jun 10, 2026	49.38	49.89	46.52	47.10	46.79	-5.89%	6,806,214
Jun 9, 2026	47.92	50.78	47.54	50.05	49.72	6.04%	6,850,647
Jun 8, 2026	47.75	49.55	46.68	47.20	46.89	-5.22%	5,323,767
Jun 5, 2026	52.17	52.43	49.58	49.80	49.47	-5.03%	7,666,000
Jun 4, 2026	47.47	52.44	47.12	52.44	52.09	10.01%	6,937,500
Jun 3, 2026	48.49	49.36	46.97	47.67	47.35	-1.00%	4,705,900
Jun 2, 2026	49.55	49.59	46.96	48.15	47.83	-2.77%	6,577,514
Jun 1, 2026	50.33	51.65	49.00	49.52	49.19	-0.70%	5,944,700
May 29, 2026	53.53	53.88	49.40	49.87	49.54	-6.54%	6,274,251
May 28, 2026	52.99	53.85	51.60	53.36	53.01	0.70%	4,650,474
May 27, 2026	53.98	55.42	52.33	52.99	52.64	-1.69%	4,644,320
May 26, 2026	55.56	55.60	52.29	53.90	53.54	-2.69%	4,928,520
May 25, 2026	55.50	56.07	53.53	55.39	55.02	2.29%	4,787,388
May 22, 2026	54.23	55.10	52.59	54.15	53.79	0.37%	4,788,500
May 21, 2026	55.80	57.85	53.40	53.95	53.59	-3.47%	5,724,400
May 20, 2026	56.42	56.58	53.64	55.89	55.52	-0.94%	6,479,030
May 19, 2026	55.85	56.68	54.30	56.42	56.04	0.66%	5,039,994
May 18, 2026	55.32	57.34	55.12	56.05	55.68	-1.25%	6,296,260
May 15, 2026	57.57	58.79	56.05	56.76	56.38	-4.09%	8,419,121
May 14, 2026	65.10	65.61	59.18	59.18	58.79	-10.01%	12,251,690
May 13, 2026	62.50	67.92	61.75	65.76	65.32	3.89%	12,054,910
May 12, 2026	62.91	63.80	61.20	63.30	62.88	0.59%	7,624,676
May 11, 2026	64.89	64.91	61.06	62.93	62.51	-3.26%	10,176,960
May 8, 2026	64.00	65.70	61.73	65.05	64.62	1.40%	11,366,500
May 7, 2026	63.95	64.65	62.14	64.15	63.72	-0.37%	10,875,300
May 6, 2026	60.10	64.39	60.05	64.39	63.96	9.99%	15,209,270
Apr 30, 2026	58.96	60.75	58.10	58.54	58.15	-1.70%	8,735,333
Apr 29, 2026	57.01	59.59	56.33	59.55	59.15	2.06%	8,878,600
Apr 28, 2026	58.02	62.30	57.73	58.35	57.96	1.46%	11,817,400