Allied Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	42.48	43.27	40.36	42.19	42.19	-1.26%	4,387,119
Aug 21, 2026	41.30	44.48	41.30	42.73	42.73	0.59%	4,582,081
Aug 20, 2026	43.38	43.50	42.00	42.48	42.48	0.24%	3,900,548
Aug 19, 2026	44.80	45.81	41.88	42.38	42.38	-8.62%	5,726,157
Aug 18, 2026	48.06	48.06	46.02	46.38	46.38	-3.50%	6,068,900
Aug 17, 2026	43.82	48.06	43.72	48.06	48.06	10.00%	4,799,900
Aug 14, 2026	44.36	44.81	43.02	43.69	43.69	-1.80%	3,052,688
Aug 13, 2026	44.67	47.32	44.30	44.49	44.49	0.14%	5,483,099
Aug 12, 2026	41.97	45.19	41.57	44.43	44.43	6.16%	4,307,716
Aug 11, 2026	42.20	42.79	41.02	41.85	41.85	-0.97%	2,694,400
Aug 10, 2026	42.57	42.95	41.41	42.26	42.26	0.02%	3,419,843
Aug 7, 2026	40.02	42.36	39.95	42.25	42.25	5.10%	4,885,500
Aug 6, 2026	39.90	40.97	39.30	40.20	40.20	0.05%	4,261,478
Aug 5, 2026	38.00	40.56	37.43	40.18	40.18	6.63%	5,610,458
Aug 4, 2026	34.87	38.15	34.68	37.68	37.68	7.66%	5,716,700
Aug 3, 2026	36.00	36.33	34.38	35.00	35.00	-2.78%	4,293,015
Jul 31, 2026	35.50	37.30	35.16	36.00	36.00	5.88%	5,532,300
Jul 30, 2026	36.92	36.95	33.66	34.00	34.00	-8.16%	5,816,552
Jul 29, 2026	35.14	37.73	34.70	37.02	37.02	3.03%	5,169,000
Jul 28, 2026	38.95	38.95	35.73	35.93	35.93	-7.90%	4,016,500
Jul 27, 2026	37.16	39.44	36.85	39.01	39.01	4.47%	4,778,512
Jul 24, 2026	36.99	38.40	36.43	37.34	37.34	-1.89%	4,308,015
Jul 23, 2026	37.80	38.60	36.45	38.06	38.06	6.05%	6,589,000
Jul 22, 2026	37.00	37.50	35.43	35.89	35.89	-2.90%	4,327,499
Jul 21, 2026	35.42	37.58	32.00	36.96	36.96	4.02%	6,718,853
Jul 20, 2026	37.37	38.67	34.29	35.53	35.53	-5.76%	7,124,220
Jul 17, 2026	41.55	41.89	37.70	37.70	37.70	-10.00%	4,931,100
Jul 16, 2026	43.68	44.04	41.45	41.89	41.89	-5.57%	4,082,800
Jul 15, 2026	45.08	46.56	43.80	44.36	44.36	-2.29%	3,806,600
Jul 14, 2026	43.18	45.41	42.66	45.40	45.40	2.53%	5,219,900
Jul 13, 2026	49.56	49.70	44.28	44.28	44.28	-10.00%	5,691,600
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