Allmed Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	31.70	31.70	31.00	31.00	31.00	-2.21%	14,002
Aug 31, 2026	29.50	31.70	29.50	31.70	31.70	7.46%	54,826
Aug 26, 2026	30.80	30.80	29.50	29.50	29.50	-2.32%	10,010
Aug 25, 2026	26.90	30.30	27.50	30.20	30.20	12.27%	222,500
Aug 24, 2026	28.30	28.30	26.50	26.90	26.90	-1.82%	75,006
Aug 21, 2026	28.00	28.00	28.00	27.40	27.40	-	33
Aug 20, 2026	27.40	27.40	27.40	27.40	27.40	-	16,000
Aug 19, 2026	28.00	27.40	27.40	27.40	27.40	-2.14%	41,883
Aug 18, 2026	28.00	28.00	27.90	28.00	28.00	-0.71%	67,819
Aug 17, 2026	28.80	28.90	28.00	28.20	28.20	-4.08%	19,877
Aug 12, 2026	29.40	29.40	29.40	29.40	29.40	-	3,401
Aug 11, 2026	30.80	30.10	29.00	29.40	29.40	-4.55%	112,542
Aug 10, 2026	32.50	30.90	30.80	30.80	30.80	-5.23%	34,500
Aug 6, 2026	32.50	32.50	32.50	32.50	32.50	-	1,500
Aug 5, 2026	33.20	32.50	32.50	32.50	32.50	-2.11%	110,680
Aug 3, 2026	33.90	33.20	33.20	33.20	33.20	-2.06%	10,000
Jul 30, 2026	34.00	34.00	33.80	33.90	33.90	3.04%	30,993
Jul 29, 2026	30.70	33.70	30.00	32.90	32.90	7.17%	157,267
Jul 28, 2026	30.20	31.00	30.30	30.70	30.70	1.66%	54,406
Jul 27, 2026	30.30	30.30	29.70	30.20	30.20	-0.33%	2,757
Jul 24, 2026	30.80	31.00	30.80	30.30	30.30	0.66%	1,610
Jul 22, 2026	31.70	31.00	30.00	30.10	30.10	-5.05%	39,951
Jul 17, 2026	32.60	32.00	31.00	31.70	31.70	-2.76%	6,033
Jul 15, 2026	33.90	33.20	31.90	32.60	32.60	-3.83%	23,449
Jul 14, 2026	33.90	33.90	33.90	33.90	33.90	-	1,600
Jul 9, 2026	33.80	33.90	33.90	33.90	33.90	0.30%	8,849
Jul 7, 2026	34.30	34.30	34.30	33.80	33.80	-	10
Jul 6, 2026	34.40	34.40	34.40	33.80	33.80	-	10
Jul 2, 2026	34.20	34.20	34.20	33.80	33.80	-	10
Jul 1, 2026	32.20	34.40	32.20	33.80	33.80	7.30%	120,016
Jun 30, 2026	31.20	31.90	31.20	31.50	31.50	0.96%	12,849
Jun 29, 2026	31.20	30.00	30.00	31.20	31.20	-	42
Jun 25, 2026	31.20	31.20	31.20	31.20	31.20	-	3,205
Jun 24, 2026	31.40	30.80	30.80	31.20	31.20	-0.64%	1,690
Jun 23, 2026	32.30	32.30	31.00	31.40	31.40	-2.79%	10,679
Jun 22, 2026	33.50	33.50	31.90	32.30	32.30	-3.58%	30,968
Jun 19, 2026	34.10	34.10	34.10	33.50	33.50	-	10
Jun 15, 2026	34.10	34.10	33.50	33.50	33.50	-	27,250
Jun 12, 2026	32.00	34.00	32.00	33.50	33.50	4.69%	100,000
Jun 11, 2026	32.00	32.00	32.00	32.00	32.00	-	11,497
Jun 10, 2026	32.10	32.00	31.90	32.00	32.00	-0.31%	18,750
Jun 8, 2026	33.40	32.20	32.00	32.10	32.10	-3.89%	27,315
Jun 5, 2026	33.50	33.40	33.40	33.40	33.40	-0.30%	13,333
Jun 3, 2026	32.80	35.10	30.50	33.50	33.50	2.76%	425,818
Jun 2, 2026	34.40	33.70	32.00	32.60	32.60	-5.23%	71,859
Jun 1, 2026	35.00	35.00	34.90	34.40	34.40	0.58%	1,520
May 29, 2026	31.80	35.00	31.80	34.20	34.20	7.55%	108,859
May 28, 2026	33.40	32.00	31.50	31.80	31.80	-4.79%	28,037
May 27, 2026	34.90	34.10	32.70	33.40	33.40	-4.30%	26,482
May 26, 2026	34.90	34.90	34.90	34.90	34.90	0.58%	5,920