Allos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.00	31.13	30.61	30.99	30.99	-0.90%	3,330,200
Apr 27, 2026	31.94	31.94	31.23	31.27	31.27	-1.08%	2,701,600
Apr 24, 2026	31.87	31.92	31.47	31.61	31.61	-0.88%	3,276,400
Apr 23, 2026	32.57	32.63	31.73	31.89	31.89	-2.95%	4,586,800
Apr 22, 2026	33.48	33.48	32.72	32.86	32.57	-1.91%	3,215,500
Apr 20, 2026	33.80	33.88	33.41	33.50	33.20	-0.89%	6,968,600
Apr 17, 2026	34.00	34.17	33.49	33.80	33.50	1.59%	3,937,400
Apr 16, 2026	33.78	33.78	33.05	33.27	32.97	-0.89%	6,600,900
Apr 15, 2026	33.30	33.62	33.07	33.57	33.27	0.81%	9,189,100
Apr 14, 2026	33.25	33.59	33.18	33.30	33.00	0.48%	3,829,800
Apr 13, 2026	32.99	33.36	32.67	33.14	32.85	0.70%	12,386,700
Apr 10, 2026	33.01	33.48	32.55	32.91	32.62	1.92%	8,602,600
Apr 9, 2026	31.99	32.39	31.78	32.29	32.00	1.76%	3,072,400
Apr 8, 2026	32.25	32.33	31.45	31.73	31.45	3.93%	6,517,600
Apr 7, 2026	30.47	30.67	30.07	30.53	30.26	0.20%	3,695,900
Apr 6, 2026	30.30	30.68	30.23	30.47	30.20	0.56%	3,288,400
Apr 2, 2026	30.00	30.71	29.85	30.30	30.03	-2.19%	4,812,900
Apr 1, 2026	30.50	31.33	30.41	30.98	30.70	2.11%	11,162,800
Mar 31, 2026	29.44	30.36	29.21	30.34	30.07	4.58%	6,645,000
Mar 30, 2026	29.21	29.36	28.70	29.01	28.75	-0.65%	3,797,500
Mar 27, 2026	29.60	29.60	28.99	29.20	28.65	-1.35%	8,133,300
Mar 26, 2026	29.89	30.14	29.42	29.60	29.04	-2.25%	4,243,800
Mar 25, 2026	30.40	30.65	30.15	30.28	29.71	1.44%	13,783,500
Mar 24, 2026	29.72	30.12	29.28	29.85	29.29	-0.13%	2,999,400
Mar 23, 2026	29.32	30.15	29.31	29.89	29.33	3.78%	4,577,700
Mar 20, 2026	29.68	29.75	28.58	28.80	28.26	-3.19%	5,612,600
Mar 19, 2026	29.35	29.98	28.93	29.75	29.19	0.07%	4,423,000
Mar 18, 2026	29.55	30.10	29.32	29.73	29.17	0.61%	7,412,100
Mar 17, 2026	29.51	29.99	29.35	29.55	28.99	0.17%	8,106,400
Mar 16, 2026	29.48	29.77	29.20	29.50	28.95	2.01%	5,883,500
Mar 13, 2026	29.61	29.91	28.68	28.92	28.38	-1.87%	8,125,900
Mar 12, 2026	30.00	30.14	29.31	29.47	28.92	-2.51%	8,456,100
Mar 11, 2026	30.62	31.15	30.00	30.23	29.66	-2.14%	25,204,200
Mar 10, 2026	31.10	31.62	30.50	30.89	30.31	0.10%	6,889,400
Mar 9, 2026	30.76	31.01	30.06	30.86	30.28	0.59%	4,927,600
Mar 6, 2026	31.00	31.27	30.28	30.68	30.10	-1.51%	4,390,900
Mar 5, 2026	31.85	32.09	31.05	31.15	30.56	-2.72%	3,327,900
Mar 4, 2026	31.67	32.19	31.67	32.02	31.42	2.07%	3,563,100
Mar 3, 2026	31.83	31.88	30.86	31.37	30.78	-2.67%	7,579,700
Mar 2, 2026	32.32	32.51	31.66	32.23	31.62	-1.41%	4,215,300
Feb 27, 2026	32.66	32.73	32.25	32.69	32.08	-0.58%	4,813,600
Feb 26, 2026	32.13	32.88	32.10	32.88	32.26	2.33%	7,988,100
Feb 25, 2026	32.34	32.34	31.86	32.13	31.53	0.28%	3,699,000
Feb 24, 2026	31.90	32.48	31.80	32.04	31.44	0.85%	7,035,500
Feb 23, 2026	31.78	31.87	31.50	31.77	31.17	-0.35%	2,860,900
Feb 20, 2026	31.00	31.89	30.93	31.88	31.28	0.76%	4,130,100
Feb 19, 2026	31.15	31.64	30.73	31.64	30.76	2.30%	4,591,400
Feb 18, 2026	30.80	31.25	30.54	30.93	30.07	0.85%	6,574,200
Feb 13, 2026	30.84	30.85	30.18	30.67	29.81	-1.54%	8,374,400
Feb 12, 2026	31.54	31.76	30.89	31.15	30.28	-1.24%	6,992,500
Feb 11, 2026	31.62	31.70	31.29	31.54	30.66	0.80%	6,022,500
Feb 10, 2026	31.48	31.63	31.07	31.29	30.42	-0.70%	3,837,600
Feb 9, 2026	31.65	31.74	31.33	31.51	30.63	-0.22%	5,221,700
Feb 6, 2026	31.50	31.73	30.94	31.58	30.70	0.35%	6,134,500
Feb 5, 2026	31.01	31.98	30.97	31.47	30.59	1.48%	5,576,800
Feb 4, 2026	31.55	31.57	30.57	31.01	30.15	-2.02%	5,376,600
Feb 3, 2026	31.49	31.99	31.46	31.65	30.77	1.22%	9,378,500
Feb 2, 2026	30.90	31.44	30.80	31.27	30.40	1.20%	5,405,300
Jan 30, 2026	30.74	31.23	30.53	30.90	30.04	0.39%	6,516,300
Jan 29, 2026	31.17	31.51	30.34	30.78	29.92	-1.25%	6,837,800
Jan 28, 2026	30.56	31.32	30.50	31.17	30.30	2.23%	5,974,100
Jan 27, 2026	30.02	30.72	29.93	30.49	29.64	2.25%	4,484,800
Jan 26, 2026	29.62	29.94	29.22	29.82	28.99	0.17%	3,164,000
Jan 23, 2026	29.46	30.00	29.01	29.77	28.94	1.26%	5,307,600
Jan 22, 2026	29.09	29.83	28.95	29.40	28.58	0.89%	9,860,500
Jan 21, 2026	28.80	29.26	28.66	29.14	28.04	2.25%	5,690,600
Jan 20, 2026	28.44	28.69	28.20	28.50	27.43	0.21%	2,288,600
Jan 19, 2026	28.85	28.85	28.44	28.44	27.37	-1.11%	2,568,000
Jan 16, 2026	29.35	29.46	28.71	28.76	27.68	-1.71%	5,033,300
Jan 15, 2026	29.11	29.47	28.80	29.26	28.16	1.00%	3,896,100
Jan 14, 2026	28.98	29.17	28.60	28.97	27.88	0.14%	3,399,900
Jan 13, 2026	29.35	29.36	28.49	28.93	27.84	-1.70%	4,612,900
Jan 12, 2026	29.14	29.56	29.08	29.43	28.32	0.65%	3,987,100
Jan 9, 2026	28.91	29.56	28.85	29.24	28.14	1.14%	6,764,200
Jan 8, 2026	28.81	29.38	28.64	28.91	27.82	0.49%	7,186,000
Jan 7, 2026	29.10	29.10	28.66	28.77	27.69	-1.03%	3,955,000
Jan 6, 2026	28.76	29.17	28.68	29.07	27.98	1.50%	4,019,800
Jan 5, 2026	28.40	28.97	28.15	28.64	27.56	0.32%	3,747,100
Jan 2, 2026	28.64	28.64	28.28	28.55	27.48	0.63%	7,930,200
Dec 30, 2025	28.35	28.54	28.10	28.37	27.30	0.92%	3,554,800
Dec 29, 2025	28.14	28.29	28.02	28.11	27.05	-0.60%	2,954,200
Dec 26, 2025	28.10	28.32	27.89	28.28	27.22	0.64%	2,064,900
Dec 23, 2025	27.48	28.41	27.41	28.10	27.04	2.63%	8,893,700
Dec 22, 2025	27.71	27.72	27.21	27.38	26.35	-2.21%	5,115,300
Dec 19, 2025	27.84	28.33	27.76	28.00	26.66	0.36%	5,361,500
Dec 18, 2025	27.70	28.04	27.50	27.90	26.57	0.47%	5,142,400
Dec 17, 2025	28.12	28.18	27.42	27.77	26.45	-1.94%	8,103,900
Dec 16, 2025	29.22	29.24	28.21	28.32	26.97	-3.64%	6,472,900
Dec 15, 2025	29.35	29.70	29.23	29.39	27.99	0.82%	11,022,600
Dec 12, 2025	28.68	29.37	28.68	29.15	27.76	1.71%	8,254,500
Dec 11, 2025	28.32	29.19	28.21	28.66	27.29	1.06%	5,363,900
Dec 10, 2025	28.15	28.64	27.93	28.36	27.01	1.39%	5,997,700
Dec 9, 2025	27.31	28.20	26.77	27.97	26.64	1.49%	7,478,700
Dec 8, 2025	27.75	27.81	27.23	27.56	26.25	1.17%	4,806,500
Dec 5, 2025	28.52	29.19	27.19	27.24	25.94	-8.28%	37,995,500
Dec 4, 2025	29.29	29.77	29.22	29.70	28.28	2.06%	5,171,300
Dec 3, 2025	29.11	29.39	28.97	29.10	27.71	0.41%	3,880,700
Dec 2, 2025	28.55	29.02	28.36	28.98	27.60	2.08%	4,184,700
Dec 1, 2025	28.39	28.80	28.25	28.39	27.04	0.14%	8,913,800
Nov 28, 2025	27.87	28.48	27.87	28.35	27.00	1.50%	5,522,000