Allied Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	31.50	32.90	29.98	32.75	32.75	1.61%	3,959,617
Oct 22, 2026	32.22	33.38	31.76	32.23	32.23	-0.46%	3,832,514
Oct 21, 2026	32.10	33.24	32.10	32.38	32.38	0.87%	2,654,299
Oct 20, 2026	31.15	33.30	30.85	32.10	32.10	2.82%	4,327,527
Oct 19, 2026	32.10	32.28	30.79	31.22	31.22	-3.10%	3,155,227
Oct 16, 2026	31.68	33.46	31.61	32.22	32.22	3.01%	4,978,528
Oct 15, 2026	32.06	32.45	31.00	31.28	31.28	-6.29%	2,910,546
Oct 14, 2026	34.23	34.38	33.25	33.38	33.38	-3.44%	2,361,700
Oct 13, 2026	33.44	34.64	32.62	34.57	34.57	0.49%	3,089,644
Oct 12, 2026	34.90	35.74	34.37	34.40	34.40	-3.07%	2,564,675
Oct 9, 2026	38.23	38.23	34.02	35.49	35.49	-5.44%	5,602,100
Oct 8, 2026	37.05	40.50	36.97	37.53	37.53	1.35%	7,619,850
Sep 30, 2026	37.93	38.48	36.84	37.03	37.03	-2.17%	1,910,462
Sep 29, 2026	38.60	38.60	37.17	37.85	37.85	-0.18%	2,074,027
Sep 28, 2026	39.00	39.35	36.70	37.92	37.92	-3.73%	3,505,092
Sep 24, 2026	40.45	40.45	39.29	39.39	39.39	-2.60%	2,375,625
Sep 23, 2026	39.87	41.08	39.74	40.44	40.44	1.43%	3,551,100
Sep 22, 2026	41.11	41.86	39.71	39.87	39.87	-2.99%	2,891,537
Sep 21, 2026	39.53	41.86	39.26	41.10	41.10	3.79%	5,234,577
Sep 18, 2026	39.10	39.98	38.30	39.60	39.60	2.67%	3,301,999
Sep 17, 2026	39.00	40.22	38.40	38.57	38.57	-0.90%	3,128,900
Sep 16, 2026	38.17	38.95	37.40	38.92	38.92	1.96%	2,529,800
Sep 15, 2026	38.01	39.08	37.74	38.17	38.17	0.39%	2,173,400
Sep 14, 2026	37.89	38.29	37.17	38.02	38.02	-0.47%	2,807,300
Sep 11, 2026	38.80	38.80	36.98	38.20	38.20	-2.58%	3,984,500
Sep 10, 2026	40.23	40.23	38.99	39.21	39.21	-3.16%	2,425,900
Sep 9, 2026	40.55	41.38	40.00	40.49	40.49	1.20%	2,663,500
Sep 8, 2026	40.50	40.96	39.78	40.01	40.01	-0.65%	3,573,400
Sep 7, 2026	40.77	41.23	40.05	40.27	40.27	-1.73%	3,318,713
Sep 4, 2026	41.74	43.54	40.53	40.98	40.98	-1.51%	3,185,400
Sep 3, 2026	40.76	42.48	40.70	41.61	41.61	2.24%	2,969,700
Sep 2, 2026	41.00	41.33	40.18	40.70	40.70	-1.97%	3,381,433
Sep 1, 2026	43.65	43.65	41.36	41.52	41.52	-4.88%	3,523,900
Aug 31, 2026	41.77	43.77	41.28	43.65	43.65	3.17%	4,934,900
Aug 28, 2026	43.22	44.10	42.30	42.31	42.31	-3.40%	2,765,700
Aug 27, 2026	42.85	44.22	41.71	43.80	43.80	3.18%	4,519,200
Aug 26, 2026	42.38	43.03	41.22	42.45	42.45	0.17%	3,352,700
Aug 25, 2026	41.74	43.30	40.79	42.38	42.38	0.45%	4,140,480
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