Allient Inc. (ALNT)
NASDAQ: ALNT · Real-Time Price · USD
47.25
+0.52 (1.11%)
Aug 27, 2025, 3:54 PM - Market open
Allient Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 27, 2025 | 46.51 | 46.78 | 46.38 | 46.88 | - | 0.32% | 4,063 |
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 |
Aug 21, 2025 | 42.94 | 44.16 | 42.38 | 44.14 | 44.14 | 2.32% | 109,723 |
Aug 20, 2025 | 44.13 | 44.22 | 42.94 | 43.14 | 43.11 | -2.24% | 86,255 |
Aug 19, 2025 | 44.52 | 44.92 | 43.83 | 44.13 | 44.10 | -0.98% | 136,494 |
Aug 18, 2025 | 43.74 | 44.61 | 43.71 | 44.57 | 44.54 | 2.40% | 109,318 |
Aug 15, 2025 | 44.23 | 44.59 | 42.91 | 43.52 | 43.49 | -1.09% | 204,895 |
Aug 14, 2025 | 45.17 | 45.84 | 43.84 | 44.00 | 43.97 | -4.70% | 179,778 |
Aug 13, 2025 | 46.56 | 46.93 | 45.00 | 46.17 | 46.14 | -0.13% | 232,475 |
Aug 12, 2025 | 43.19 | 46.23 | 43.19 | 46.23 | 46.20 | 7.21% | 233,962 |
Aug 11, 2025 | 42.00 | 44.29 | 40.49 | 43.12 | 43.09 | 2.67% | 337,954 |
Aug 8, 2025 | 42.57 | 43.77 | 41.50 | 42.00 | 41.97 | -0.67% | 259,541 |
Aug 7, 2025 | 46.86 | 48.22 | 39.37 | 42.29 | 42.26 | 5.42% | 553,622 |
Aug 6, 2025 | 39.50 | 40.21 | 38.24 | 40.11 | 40.08 | 0.80% | 178,045 |
Aug 5, 2025 | 40.05 | 40.35 | 39.02 | 39.79 | 39.76 | 0.30% | 139,978 |
Aug 4, 2025 | 38.27 | 40.26 | 38.23 | 39.67 | 39.64 | 4.34% | 158,106 |
Aug 1, 2025 | 39.36 | 39.67 | 36.85 | 38.02 | 37.99 | -5.68% | 248,286 |
Jul 31, 2025 | 39.55 | 40.64 | 39.14 | 40.31 | 40.28 | 1.79% | 140,793 |
Jul 30, 2025 | 39.94 | 40.71 | 39.29 | 39.60 | 39.57 | -0.90% | 171,786 |
Jul 29, 2025 | 40.22 | 40.31 | 39.59 | 39.96 | 39.93 | 0.13% | 108,137 |
Jul 28, 2025 | 39.89 | 40.05 | 38.99 | 39.91 | 39.88 | 0.43% | 84,970 |
Jul 25, 2025 | 39.30 | 39.93 | 38.80 | 39.74 | 39.71 | 1.17% | 79,432 |
Jul 24, 2025 | 40.21 | 40.35 | 39.28 | 39.28 | 39.25 | -2.19% | 84,538 |
Jul 23, 2025 | 39.52 | 40.22 | 39.26 | 40.16 | 40.13 | 2.61% | 160,023 |
Jul 22, 2025 | 38.57 | 39.42 | 38.30 | 39.14 | 39.11 | 1.48% | 139,796 |
Jul 21, 2025 | 40.00 | 40.35 | 38.36 | 38.57 | 38.54 | -3.14% | 190,269 |
Jul 18, 2025 | 39.82 | 40.39 | 39.15 | 39.82 | 39.79 | 0.81% | 161,271 |
Jul 17, 2025 | 39.40 | 39.71 | 39.01 | 39.50 | 39.47 | 0.08% | 162,102 |
Jul 16, 2025 | 39.45 | 40.10 | 38.56 | 39.47 | 39.44 | 0.43% | 266,915 |
Jul 15, 2025 | 39.00 | 40.29 | 38.98 | 39.30 | 39.27 | 0.49% | 295,924 |
Jul 14, 2025 | 38.59 | 39.80 | 38.27 | 39.11 | 39.08 | 1.35% | 230,371 |
Jul 11, 2025 | 38.63 | 39.02 | 38.23 | 38.59 | 38.56 | -1.13% | 112,256 |
Jul 10, 2025 | 39.86 | 40.00 | 38.80 | 39.03 | 39.00 | -0.43% | 252,225 |
Jul 9, 2025 | 37.97 | 39.30 | 37.37 | 39.20 | 39.17 | 3.76% | 194,505 |
Jul 8, 2025 | 37.98 | 38.51 | 37.60 | 37.78 | 37.75 | -0.29% | 155,878 |
Jul 7, 2025 | 38.50 | 39.13 | 37.58 | 37.89 | 37.86 | -2.24% | 133,411 |
Jul 3, 2025 | 38.32 | 38.99 | 38.23 | 38.76 | 38.73 | 1.81% | 71,680 |
Jul 2, 2025 | 36.68 | 38.18 | 36.53 | 38.07 | 38.04 | 3.70% | 128,574 |
Jul 1, 2025 | 36.22 | 37.46 | 35.80 | 36.71 | 36.69 | 1.10% | 135,360 |
Jun 30, 2025 | 36.27 | 36.81 | 35.36 | 36.31 | 36.29 | 1.09% | 152,865 |
Jun 27, 2025 | 36.15 | 36.63 | 35.62 | 35.92 | 35.90 | -0.50% | 172,791 |
Jun 26, 2025 | 35.20 | 36.52 | 35.20 | 36.10 | 36.08 | 3.11% | 134,534 |
Jun 25, 2025 | 35.83 | 35.84 | 34.98 | 35.01 | 34.99 | -2.42% | 91,115 |
Jun 24, 2025 | 34.82 | 36.08 | 34.82 | 35.88 | 35.86 | 3.67% | 131,521 |
Jun 23, 2025 | 33.69 | 34.79 | 33.33 | 34.61 | 34.59 | 2.64% | 97,284 |
Jun 20, 2025 | 34.65 | 34.86 | 33.14 | 33.72 | 33.70 | -1.86% | 148,272 |
Jun 18, 2025 | 33.99 | 35.05 | 33.15 | 34.36 | 34.34 | 0.29% | 131,220 |
Jun 17, 2025 | 34.48 | 34.69 | 33.93 | 34.26 | 34.24 | -1.95% | 141,198 |