Allied Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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