Allmed Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	35.60	36.40	35.60	36.00	36.00	1.12%	2,820
Feb 19, 2026	35.20	37.30	35.00	35.60	35.60	-5.57%	56,699
Feb 18, 2026	37.50	38.00	37.50	37.70	37.70	0.53%	31,232
Feb 17, 2026	37.80	37.80	37.80	37.50	37.50	-	4
Feb 16, 2026	37.50	37.50	37.50	37.50	37.50	-	100
Feb 13, 2026	37.60	37.60	37.60	37.50	37.50	-	10
Feb 12, 2026	37.70	38.00	36.80	37.50	37.50	1.35%	45,826
Feb 11, 2026	37.20	37.20	37.20	37.00	37.00	-	40
Feb 10, 2026	37.10	37.00	37.00	37.00	37.00	-0.27%	3,000
Feb 9, 2026	35.10	38.00	34.00	37.10	37.10	5.70%	106,570
Feb 6, 2026	35.90	35.70	35.10	35.10	35.10	-2.23%	5,708
Feb 5, 2026	34.30	37.00	33.20	35.90	35.90	4.66%	185,399
Feb 4, 2026	35.90	35.90	34.00	34.30	34.30	-3.92%	9,669
Feb 3, 2026	36.60	37.40	34.70	35.70	35.70	-2.46%	25,693
Feb 2, 2026	36.60	36.60	36.60	36.60	36.60	-	378,360
Jan 29, 2026	36.90	36.80	36.10	36.60	36.60	-0.81%	7,034
Jan 28, 2026	36.40	37.90	35.90	36.90	36.90	1.37%	103,720
Jan 27, 2026	35.90	36.80	35.50	36.40	36.40	3.70%	312,789
Jan 26, 2026	35.80	35.80	35.00	35.10	35.10	-1.40%	149,933
Jan 23, 2026	35.00	35.90	34.90	35.60	35.60	2.01%	77,750
Jan 22, 2026	33.20	35.60	31.90	34.90	34.90	5.12%	266,244
Jan 20, 2026	33.90	33.20	33.20	33.20	33.20	-2.06%	13,000
Jan 19, 2026	33.40	34.00	33.40	33.90	33.90	1.50%	5,187
Jan 16, 2026	34.10	34.10	34.10	33.40	33.40	-	1
Jan 15, 2026	33.70	34.00	32.70	33.40	33.40	-	8,800
Jan 14, 2026	33.00	34.50	32.30	33.40	33.40	1.21%	125,575
Jan 13, 2026	32.90	33.00	32.80	33.00	33.00	2.48%	115,435
Jan 12, 2026	32.10	33.30	31.60	32.20	32.20	2.55%	17,210
Jan 9, 2026	32.20	33.50	31.40	31.40	31.40	-0.32%	22,030
Jan 8, 2026	31.60	32.40	31.40	31.50	31.50	-	38,763
Jan 7, 2026	33.10	32.40	31.50	31.50	31.50	-4.83%	111,487
Jan 6, 2026	33.80	33.10	33.10	33.10	33.10	-2.07%	10,763
Jan 5, 2026	33.90	33.90	33.70	33.80	33.80	3.05%	42,308
Jan 1, 2026	32.80	34.00	32.60	32.80	32.80	2.18%	20,020
Dec 31, 2025	32.50	34.90	30.40	32.10	32.10	3.22%	139,902
Dec 30, 2025	32.70	32.70	30.90	31.10	31.10	-2.81%	81,880
Dec 29, 2025	30.70	32.10	30.70	32.00	32.00	4.58%	259,075
Dec 28, 2025	33.10	32.40	30.00	30.60	30.60	-7.55%	258,694
Dec 25, 2025	33.40	33.40	32.70	33.10	33.10	-0.90%	100,143
Dec 24, 2025	33.40	33.40	33.40	33.40	33.40	1.21%	6,400
Dec 23, 2025	33.40	33.10	33.00	33.00	33.00	-1.20%	13,000
Dec 22, 2025	34.00	33.50	33.40	33.40	33.40	-1.76%	48,076
Dec 21, 2025	35.10	35.10	33.50	34.00	34.00	-2.58%	32,411
Dec 18, 2025	34.00	36.00	34.00	34.90	34.90	2.35%	131,815
Dec 17, 2025	35.10	35.50	33.50	34.10	34.10	-2.85%	141,616
Dec 16, 2025	35.70	35.70	34.80	35.10	35.10	0.57%	129,166
Dec 15, 2025	36.20	36.20	34.00	34.90	34.90	-1.41%	71,223
Dec 14, 2025	35.80	35.80	35.30	35.40	35.40	1.14%	33,210
Dec 11, 2025	35.30	35.60	34.30	35.00	35.00	1.45%	54,410
Dec 10, 2025	34.10	36.50	32.90	34.50	34.50	1.17%	70,099