Allis Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	98.70	100.00	97.60	99.90	99.90	1.22%	1,151,173
Aug 3, 2026	96.60	100.50	96.00	98.70	98.70	1.13%	1,267,797
Jul 31, 2026	97.00	99.60	97.00	97.60	97.60	6.09%	1,630,886
Jul 30, 2026	92.00	95.30	90.20	92.00	92.00	-2.96%	1,944,728
Jul 29, 2026	100.00	100.98	94.12	96.77	94.80	-2.28%	3,688,091
Jul 28, 2026	100.49	101.47	98.04	99.02	97.01	-4.27%	1,951,758
Jul 27, 2026	104.90	104.90	101.47	103.43	101.33	0.48%	1,437,386
Jul 24, 2026	104.90	105.39	102.94	102.94	100.85	-2.78%	1,310,794
Jul 23, 2026	106.86	107.84	103.92	105.88	103.73	-0.46%	1,698,220
Jul 22, 2026	105.88	108.33	105.88	106.37	104.21	0.93%	5,918,163
Jul 21, 2026	103.43	105.88	102.45	105.39	103.25	3.37%	2,088,594
Jul 20, 2026	101.96	102.94	97.84	101.96	99.89	1.46%	2,590,032
Jul 17, 2026	101.47	103.43	99.02	100.49	98.45	-3.76%	3,885,614
Jul 16, 2026	107.35	107.35	104.41	104.41	102.29	-3.62%	3,237,563
Jul 15, 2026	108.33	108.33	105.39	108.33	106.14	0.91%	5,663,835
Jul 14, 2026	117.65	118.14	106.37	107.35	105.18	-9.13%	20,400,139
Jul 13, 2026	120.59	120.59	116.18	118.14	115.74	-1.63%	2,803,265
Jul 9, 2026	121.08	121.08	118.14	120.10	117.66	0.82%	3,600,037
Jul 8, 2026	118.14	119.61	116.18	119.12	116.70	0.41%	2,743,328
Jul 7, 2026	125.00	125.98	117.65	118.63	116.22	-4.35%	7,146,516
Jul 6, 2026	122.06	127.45	122.06	124.02	121.50	2.85%	15,365,207
Jul 3, 2026	120.59	121.57	119.61	120.59	118.14	1.23%	4,382,725
Jul 2, 2026	120.10	123.04	116.67	119.12	116.70	-3.19%	6,947,879
Jul 1, 2026	121.08	126.47	118.14	123.04	120.54	2.03%	7,808,367
Jun 30, 2026	118.14	120.59	117.16	120.59	118.14	3.36%	2,191,453
Jun 29, 2026	116.67	120.10	115.69	116.67	114.30	0.42%	2,747,241
Jun 26, 2026	119.61	119.61	115.69	116.18	113.82	-4.05%	3,077,358
Jun 25, 2026	125.49	125.49	120.59	121.08	118.62	-3.52%	5,468,356
Jun 24, 2026	126.47	126.96	123.04	125.49	122.94	0.79%	10,314,355
Jun 23, 2026	125.98	126.96	122.55	124.51	121.98	-	11,935,352
Jun 22, 2026	121.08	124.51	119.12	124.51	121.98	4.53%	13,784,542
Jun 18, 2026	118.14	120.59	117.16	119.12	116.70	0.83%	3,112,183
Jun 17, 2026	120.59	122.06	117.16	118.14	115.74	0.42%	5,934,560
Jun 16, 2026	120.10	120.59	115.69	117.65	115.26	-0.83%	2,689,608
Jun 15, 2026	119.12	120.10	117.65	118.63	116.22	1.26%	3,154,710
Jun 12, 2026	119.61	120.10	117.16	117.16	114.78	1.27%	3,952,570
Jun 11, 2026	115.69	117.16	111.77	115.69	113.34	-0.84%	4,314,637
Jun 10, 2026	122.06	123.53	115.69	116.67	114.30	-5.18%	6,034,020
Jun 9, 2026	122.06	124.02	118.63	123.04	120.54	0.40%	10,270,852
Jun 8, 2026	119.12	122.55	119.12	122.55	120.06	-7.41%	7,434,527
Jun 5, 2026	142.65	142.65	132.35	132.35	129.67	-9.70%	14,024,275
Jun 4, 2026	137.26	146.57	137.26	146.57	143.60	9.93%	19,335,232
Jun 3, 2026	124.02	133.33	122.06	133.33	130.63	9.68%	22,828,844
Jun 2, 2026	123.53	123.53	118.63	121.57	119.10	-1.98%	4,752,412
Jun 1, 2026	123.53	126.47	121.57	124.02	121.50	0.80%	5,171,776
May 29, 2026	125.98	126.47	122.55	123.04	120.54	-	6,498,556
May 28, 2026	125.00	133.82	122.06	123.04	120.54	0.40%	22,464,153
May 27, 2026	123.53	129.90	121.57	122.55	120.06	0.81%	14,615,947
May 26, 2026	123.53	126.47	121.57	121.57	119.10	1.22%	12,729,722
May 25, 2026	122.55	122.55	119.12	120.10	117.66	-	4,855,829