Allmed Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	32.00	35.00	32.00	34.70	34.70	8.44%	148,053
May 20, 2026	33.20	33.20	31.50	32.00	32.00	-7.25%	71,900
May 19, 2026	36.50	36.50	33.80	34.50	34.50	-3.90%	24,010
May 18, 2026	36.20	36.20	34.70	35.90	35.90	1.13%	39,550
May 15, 2026	31.70	37.00	31.00	35.50	35.50	11.99%	168,946
May 13, 2026	32.80	32.80	31.40	31.70	31.70	-1.25%	11,530
May 12, 2026	33.50	32.50	32.10	32.10	32.10	-4.18%	11,142
May 11, 2026	33.50	33.70	33.70	33.50	33.50	-	20
May 8, 2026	33.70	33.70	33.70	33.50	33.50	-	10
May 7, 2026	33.80	33.50	33.50	33.50	33.50	-0.89%	44,378
May 6, 2026	35.50	35.60	33.10	33.80	33.80	-4.79%	26,653
May 1, 2026	36.30	35.50	35.50	35.50	35.50	-2.20%	12,000
Apr 30, 2026	31.90	36.60	31.90	36.30	36.30	13.79%	130,147
Apr 29, 2026	32.60	32.60	31.50	31.90	31.90	-2.15%	38,967
Apr 28, 2026	34.50	35.30	31.30	32.60	32.60	-5.51%	165,797
Apr 27, 2026	34.40	34.70	34.40	34.50	34.50	0.29%	49,000
Apr 24, 2026	34.40	34.40	34.40	34.40	34.40	-	6,810
Apr 23, 2026	34.10	35.00	34.10	34.40	34.40	1.18%	20,000
Apr 20, 2026	35.10	35.10	31.50	34.00	34.00	-2.58%	87,416
Apr 17, 2026	35.20	35.20	35.20	34.90	34.90	-	10
Apr 15, 2026	36.60	36.60	34.80	34.90	34.90	-4.38%	33,493
Apr 14, 2026	36.50	36.50	36.50	36.50	36.50	-	16,921
Apr 13, 2026	36.00	36.60	36.00	36.50	36.50	1.96%	47,500
Apr 9, 2026	35.90	35.90	35.80	35.80	35.80	-0.28%	117,500
Apr 6, 2026	36.70	35.90	35.90	35.90	35.90	-2.18%	7,000
Apr 3, 2026	37.10	37.10	36.70	36.70	36.70	3.09%	15,020
Mar 31, 2026	33.40	36.70	33.40	35.60	35.60	6.59%	87,572
Mar 30, 2026	34.90	34.00	33.40	33.40	33.40	-4.30%	4,859
Mar 27, 2026	34.90	34.90	34.90	34.90	34.90	-	5,500
Mar 26, 2026	35.00	35.00	35.00	34.90	34.90	-	10
Mar 25, 2026	36.20	36.20	34.60	34.90	34.90	-3.32%	37,099
Mar 23, 2026	36.10	36.30	36.10	36.10	36.10	-	41,300
Mar 19, 2026	37.70	37.70	36.00	36.10	36.10	-4.24%	13,300
Mar 17, 2026	37.70	37.70	37.70	37.70	37.70	-	10,610
Mar 16, 2026	37.70	37.70	37.70	37.70	37.70	-	140
Mar 13, 2026	38.30	38.30	36.60	37.70	37.70	-1.57%	2,794
Mar 12, 2026	38.50	38.50	38.50	38.30	38.30	0.26%	1,142
Mar 11, 2026	39.50	39.60	37.80	38.20	38.20	-3.29%	14,079
Mar 10, 2026	36.60	40.50	35.00	39.50	39.50	7.92%	150,810
Mar 9, 2026	39.70	37.80	35.30	36.60	36.60	-7.81%	32,000
Mar 5, 2026	39.20	40.50	37.40	39.70	39.70	1.28%	109,573