Allos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	31.67	32.19	31.67	32.02	32.02	2.07%	3,563,100
Mar 3, 2026	31.83	31.88	30.86	31.37	31.37	-2.67%	7,579,700
Mar 2, 2026	32.32	32.51	31.66	32.23	32.23	-1.41%	4,215,300
Feb 27, 2026	32.66	32.73	32.25	32.69	32.69	-0.58%	4,813,600
Feb 26, 2026	32.13	32.88	32.10	32.88	32.88	2.33%	7,988,100
Feb 25, 2026	32.34	32.34	31.86	32.13	32.13	0.28%	3,699,000
Feb 24, 2026	31.90	32.48	31.80	32.04	32.04	0.85%	7,035,500
Feb 23, 2026	31.78	31.87	31.50	31.77	31.77	-0.35%	2,860,900
Feb 20, 2026	31.00	31.89	30.93	31.88	31.88	0.76%	4,130,100
Feb 19, 2026	31.15	31.64	30.73	31.64	31.35	2.30%	4,591,400
Feb 18, 2026	30.80	31.25	30.54	30.93	30.64	0.85%	6,574,200
Feb 13, 2026	30.84	30.85	30.18	30.67	30.39	-1.54%	8,374,400
Feb 12, 2026	31.54	31.76	30.89	31.15	30.86	-1.24%	6,992,500
Feb 11, 2026	31.62	31.70	31.29	31.54	31.25	0.80%	6,022,500
Feb 10, 2026	31.48	31.63	31.07	31.29	31.00	-0.70%	3,837,600
Feb 9, 2026	31.65	31.74	31.33	31.51	31.22	-0.22%	5,221,700
Feb 6, 2026	31.50	31.73	30.94	31.58	31.29	0.35%	6,134,500
Feb 5, 2026	31.01	31.98	30.97	31.47	31.18	1.48%	5,576,800
Feb 4, 2026	31.55	31.57	30.57	31.01	30.72	-2.02%	5,376,600
Feb 3, 2026	31.49	31.99	31.46	31.65	31.36	1.22%	9,378,500
Feb 2, 2026	30.90	31.44	30.80	31.27	30.98	1.20%	5,405,300
Jan 30, 2026	30.74	31.23	30.53	30.90	30.61	0.39%	6,516,300
Jan 29, 2026	31.17	31.51	30.34	30.78	30.50	-1.25%	6,837,800
Jan 28, 2026	30.56	31.32	30.50	31.17	30.88	2.23%	5,974,100
Jan 27, 2026	30.02	30.72	29.93	30.49	30.21	2.25%	4,484,800
Jan 26, 2026	29.62	29.94	29.22	29.82	29.54	0.17%	3,164,000
Jan 23, 2026	29.46	30.00	29.01	29.77	29.49	1.26%	5,307,600
Jan 22, 2026	29.09	29.83	28.95	29.40	29.13	0.89%	9,860,500
Jan 21, 2026	28.80	29.26	28.66	29.14	28.58	2.25%	5,690,600
Jan 20, 2026	28.44	28.69	28.20	28.50	27.95	0.21%	2,288,600
Jan 19, 2026	28.85	28.85	28.44	28.44	27.89	-1.11%	2,568,000
Jan 16, 2026	29.35	29.46	28.71	28.76	28.21	-1.71%	5,033,300
Jan 15, 2026	29.11	29.47	28.80	29.26	28.70	1.00%	3,896,100
Jan 14, 2026	28.98	29.17	28.60	28.97	28.41	0.14%	3,399,900
Jan 13, 2026	29.35	29.36	28.49	28.93	28.37	-1.70%	4,612,900
Jan 12, 2026	29.14	29.56	29.08	29.43	28.87	0.65%	3,987,100
Jan 9, 2026	28.91	29.56	28.85	29.24	28.68	1.14%	6,764,200
Jan 8, 2026	28.81	29.38	28.64	28.91	28.36	0.49%	7,186,000
Jan 7, 2026	29.10	29.10	28.66	28.77	28.22	-1.03%	3,955,000
Jan 6, 2026	28.76	29.17	28.68	29.07	28.51	1.50%	4,019,800
Jan 5, 2026	28.40	28.97	28.15	28.64	28.09	0.32%	3,747,100
Jan 2, 2026	28.64	28.64	28.28	28.55	28.00	0.63%	7,930,200
Dec 30, 2025	28.35	28.54	28.10	28.37	27.83	0.92%	3,554,800
Dec 29, 2025	28.14	28.29	28.02	28.11	27.57	-0.60%	2,954,200
Dec 26, 2025	28.10	28.32	27.89	28.28	27.74	0.64%	2,064,900
Dec 23, 2025	27.48	28.41	27.41	28.10	27.56	2.63%	8,893,700
Dec 22, 2025	27.71	27.72	27.21	27.38	26.85	-2.21%	5,115,300
Dec 19, 2025	27.84	28.33	27.76	28.00	27.18	0.36%	5,361,500
Dec 18, 2025	27.70	28.04	27.50	27.90	27.08	0.47%	5,142,400
Dec 17, 2025	28.12	28.18	27.42	27.77	26.95	-1.94%	8,103,900
Dec 16, 2025	29.22	29.24	28.21	28.32	27.49	-3.64%	6,472,900
Dec 15, 2025	29.35	29.70	29.23	29.39	28.52	0.82%	11,022,600
Dec 12, 2025	28.68	29.37	28.68	29.15	28.29	1.71%	8,254,500
Dec 11, 2025	28.32	29.19	28.21	28.66	27.82	1.06%	5,363,900
Dec 10, 2025	28.15	28.64	27.93	28.36	27.53	1.39%	5,997,700
Dec 9, 2025	27.31	28.20	26.77	27.97	27.15	1.49%	7,478,700
Dec 8, 2025	27.75	27.81	27.23	27.56	26.75	1.17%	4,806,500
Dec 5, 2025	28.52	29.19	27.19	27.24	26.44	-8.28%	37,995,500
Dec 4, 2025	29.29	29.77	29.22	29.70	28.83	2.06%	5,171,300
Dec 3, 2025	29.11	29.39	28.97	29.10	28.24	0.41%	3,880,700
Dec 2, 2025	28.55	29.02	28.36	28.98	28.13	2.08%	4,184,700
Dec 1, 2025	28.39	28.80	28.25	28.39	27.55	0.14%	8,913,800
Nov 28, 2025	27.87	28.48	27.87	28.35	27.52	1.50%	5,522,000
Nov 27, 2025	27.90	28.02	27.68	27.93	27.11	-0.11%	2,321,400
Nov 26, 2025	28.09	28.60	27.76	27.96	27.14	-0.25%	7,285,000
Nov 25, 2025	27.99	28.14	27.61	28.03	27.20	0.97%	3,078,000
Nov 24, 2025	27.04	27.76	26.90	27.76	26.94	2.97%	4,560,300
Nov 21, 2025	27.26	27.27	26.79	26.96	26.17	-1.35%	3,493,000
Nov 19, 2025	27.45	27.47	27.20	27.33	26.53	-2.01%	3,072,700
Nov 18, 2025	27.91	27.95	27.63	27.89	26.78	-0.36%	3,829,800
Nov 17, 2025	28.81	28.89	27.93	27.99	26.88	-2.85%	4,678,200
Nov 14, 2025	28.34	29.00	28.15	28.81	27.67	1.69%	10,600,900
Nov 13, 2025	28.55	29.30	27.97	28.33	27.21	4.58%	13,538,100
Nov 12, 2025	26.76	27.09	26.57	27.09	26.02	1.01%	4,495,500
Nov 11, 2025	26.70	27.22	26.54	26.82	25.76	1.51%	4,018,200
Nov 10, 2025	26.25	26.44	26.15	26.42	25.37	1.15%	2,964,300
Nov 7, 2025	26.13	26.19	25.89	26.12	25.08	-0.15%	1,662,500
Nov 6, 2025	26.00	26.22	25.88	26.16	25.12	0.81%	2,508,800
Nov 5, 2025	25.18	25.97	25.12	25.95	24.92	2.77%	3,234,200
Nov 4, 2025	24.97	25.26	24.80	25.25	24.25	1.12%	2,383,600
Nov 3, 2025	25.19	25.23	24.88	24.97	23.98	0.08%	5,645,800
Oct 31, 2025	24.80	25.03	24.73	24.95	23.96	0.89%	5,819,800
Oct 30, 2025	24.45	24.77	24.29	24.73	23.75	0.82%	1,146,200
Oct 29, 2025	24.44	24.68	24.44	24.53	23.56	0.45%	2,487,600
Oct 28, 2025	24.70	24.70	24.35	24.42	23.45	-1.13%	2,598,500
Oct 27, 2025	24.79	24.96	24.48	24.70	23.72	0.69%	3,056,400
Oct 24, 2025	24.52	24.73	24.45	24.53	23.56	0.53%	2,084,500
Oct 23, 2025	24.54	24.69	24.13	24.40	23.43	0.41%	2,197,000
Oct 22, 2025	24.27	24.31	24.04	24.30	23.34	-	2,018,000
Oct 21, 2025	24.32	24.50	24.15	24.30	23.24	0.12%	2,775,200
Oct 20, 2025	24.07	24.49	24.05	24.27	23.21	0.83%	3,839,400
Oct 17, 2025	23.70	24.10	23.58	24.07	23.02	0.54%	2,383,500
Oct 16, 2025	23.95	24.10	23.77	23.94	22.89	-1.03%	2,664,700
Oct 15, 2025	23.55	24.19	23.44	24.19	23.13	1.68%	5,153,900
Oct 14, 2025	23.89	24.02	23.63	23.79	22.75	-1.12%	2,629,000
Oct 13, 2025	24.17	24.24	23.94	24.06	23.01	0.29%	1,725,800
Oct 10, 2025	24.32	24.34	23.73	23.99	22.94	-0.99%	2,517,100
Oct 9, 2025	24.43	24.54	24.01	24.23	23.17	-0.78%	3,006,700
Oct 8, 2025	24.32	24.42	24.16	24.42	23.35	0.41%	2,380,900
Oct 7, 2025	24.65	24.65	24.10	24.32	23.26	-1.70%	6,381,200