Allient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	55.66	56.50	54.15	54.68	54.68	-0.58%	199,793
Oct 30, 2025	55.80	57.82	54.53	55.00	55.00	-2.98%	227,828
Oct 29, 2025	54.78	58.13	54.36	56.69	56.69	4.36%	341,664
Oct 28, 2025	54.33	55.77	53.67	54.32	54.32	0.20%	151,926
Oct 27, 2025	55.29	56.99	54.08	54.21	54.21	-1.27%	166,426
Oct 24, 2025	56.98	57.00	54.79	54.91	54.91	-1.59%	217,416
Oct 23, 2025	51.02	55.95	51.02	55.80	55.80	9.41%	388,929
Oct 22, 2025	51.73	51.80	50.30	51.00	51.00	-1.43%	174,324
Oct 21, 2025	51.54	52.29	50.69	51.74	51.74	1.35%	123,754
Oct 20, 2025	49.47	51.30	49.44	51.05	51.05	3.65%	150,182
Oct 17, 2025	48.63	49.48	47.79	49.25	49.25	-0.77%	249,821
Oct 16, 2025	53.22	53.62	49.55	49.63	49.63	-6.72%	303,702
Oct 15, 2025	53.10	53.55	51.82	53.21	53.21	2.77%	366,409
Oct 14, 2025	47.29	52.00	46.55	51.77	51.77	7.30%	391,750
Oct 13, 2025	46.50	48.32	46.31	48.25	48.25	5.10%	196,858
Oct 10, 2025	47.86	49.00	45.88	45.91	45.91	-4.09%	510,057
Oct 9, 2025	44.91	48.56	44.89	47.87	47.87	7.52%	409,656
Oct 8, 2025	42.56	44.58	42.42	44.52	44.52	5.82%	256,377
Oct 7, 2025	43.47	43.65	41.75	42.07	42.07	-2.48%	111,143
Oct 6, 2025	44.23	44.59	43.00	43.14	43.14	-1.35%	107,499
Oct 3, 2025	44.39	44.84	43.52	43.73	43.73	-0.46%	76,593
Oct 2, 2025	45.50	45.87	43.77	43.93	43.93	-3.43%	107,663
Oct 1, 2025	44.38	45.69	44.19	45.49	45.49	1.65%	147,211
Sep 30, 2025	43.28	44.82	43.28	44.75	44.75	3.38%	205,460
Sep 29, 2025	44.53	45.21	43.27	43.29	43.29	-1.18%	102,501
Sep 26, 2025	43.78	44.32	43.15	43.80	43.80	0.37%	112,407
Sep 25, 2025	43.98	44.69	43.34	43.64	43.64	-1.87%	162,249
Sep 24, 2025	45.62	45.67	44.10	44.47	44.47	-2.52%	188,756
Sep 23, 2025	47.18	47.71	45.42	45.62	45.62	-2.75%	177,814
Sep 22, 2025	46.74	47.14	45.39	46.91	46.91	0.69%	112,081
Sep 19, 2025	47.86	48.09	46.28	46.59	46.59	-2.55%	366,122
Sep 18, 2025	46.26	47.87	46.17	47.81	47.81	4.25%	136,077
Sep 17, 2025	45.59	47.07	45.14	45.86	45.86	1.37%	204,501
Sep 16, 2025	46.87	46.87	45.11	45.24	45.24	-3.02%	97,183
Sep 15, 2025	46.43	47.22	45.61	46.65	46.65	1.49%	267,437
Sep 12, 2025	46.40	46.71	45.75	45.97	45.97	-1.09%	119,230
Sep 11, 2025	45.89	46.65	45.24	46.47	46.47	1.77%	140,770
Sep 10, 2025	44.77	45.82	44.45	45.66	45.66	2.91%	134,277
Sep 9, 2025	45.89	45.89	43.82	44.37	44.37	-3.04%	130,055
Sep 8, 2025	46.00	46.59	45.55	45.76	45.76	0.48%	115,980
Sep 5, 2025	46.51	47.02	44.98	45.54	45.54	-1.05%	132,475
Sep 4, 2025	45.06	46.08	44.71	46.03	46.03	3.03%	96,876
Sep 3, 2025	45.17	45.73	44.42	44.67	44.67	-1.19%	178,325
Sep 2, 2025	44.34	45.41	43.50	45.21	45.21	-0.37%	133,420
Aug 29, 2025	47.40	47.60	45.02	45.38	45.38	-4.12%	133,983
Aug 28, 2025	47.68	48.18	46.69	47.33	47.33	0.15%	143,677
Aug 27, 2025	46.51	47.42	46.38	47.26	47.26	1.13%	175,971
Aug 26, 2025	46.71	47.58	46.34	46.73	46.73	0.30%	293,453
Aug 25, 2025	46.66	46.98	46.28	46.59	46.59	-0.58%	145,169
Aug 22, 2025	44.33	47.36	44.33	46.86	46.86	6.16%	332,920