Allient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	63.15	64.19	60.20	62.11	62.11	-4.81%	177,557
Mar 2, 2026	64.42	66.14	62.00	65.25	65.25	-0.90%	153,824
Feb 27, 2026	65.29	65.84	63.78	65.84	65.84	-1.92%	115,778
Feb 26, 2026	66.17	67.24	64.27	67.13	67.13	0.96%	85,699
Feb 25, 2026	68.29	68.29	65.88	66.49	66.49	-1.45%	131,618
Feb 24, 2026	65.65	67.48	65.21	67.47	67.47	2.77%	95,131
Feb 23, 2026	68.28	68.28	64.26	65.65	65.65	-3.98%	113,933
Feb 20, 2026	67.54	69.50	67.54	68.37	68.37	1.15%	180,718
Feb 19, 2026	66.78	67.76	66.33	67.59	67.59	0.75%	137,837
Feb 18, 2026	66.89	68.99	66.35	67.09	67.09	1.68%	151,589
Feb 17, 2026	66.65	68.00	65.42	65.98	65.98	-1.02%	112,728
Feb 13, 2026	65.39	67.17	64.67	66.66	66.66	1.82%	86,639
Feb 12, 2026	66.23	67.91	63.89	65.47	65.47	-0.24%	170,001
Feb 11, 2026	67.99	69.94	65.37	65.63	65.63	-1.19%	194,282
Feb 10, 2026	68.89	69.25	65.49	66.42	66.42	-3.56%	154,792
Feb 9, 2026	66.44	70.00	65.61	68.87	68.87	4.76%	300,554
Feb 6, 2026	63.77	66.43	63.27	65.74	65.74	5.84%	252,499
Feb 5, 2026	60.58	63.26	59.65	62.11	62.11	0.68%	260,557
Feb 4, 2026	64.90	65.62	60.05	61.69	61.69	-3.62%	131,033
Feb 3, 2026	63.41	65.10	62.40	64.01	64.01	1.22%	146,310
Feb 2, 2026	60.64	63.86	60.64	63.24	63.24	3.66%	151,436
Jan 30, 2026	60.01	62.11	59.61	61.01	61.01	-0.33%	149,811
Jan 29, 2026	60.53	62.48	59.45	61.21	61.21	2.20%	127,753
Jan 28, 2026	60.83	61.47	59.48	59.89	59.89	-1.55%	145,640
Jan 27, 2026	63.61	63.69	59.55	60.83	60.83	-4.04%	160,242
Jan 26, 2026	62.92	63.56	61.85	63.39	63.39	0.59%	120,019
Jan 23, 2026	63.47	64.40	61.65	63.02	63.02	-1.15%	159,396
Jan 22, 2026	63.73	65.41	63.48	63.75	63.75	1.42%	141,292
Jan 21, 2026	62.00	63.56	61.16	62.86	62.86	2.76%	127,128
Jan 20, 2026	59.76	61.80	59.01	61.17	61.17	-0.10%	99,951
Jan 16, 2026	61.97	62.88	61.19	61.23	61.23	-0.94%	135,155
Jan 15, 2026	61.59	62.48	60.71	61.81	61.81	0.52%	110,326
Jan 14, 2026	61.00	61.98	59.78	61.49	61.49	0.36%	181,171
Jan 13, 2026	61.30	62.70	60.70	61.27	61.27	0.61%	115,235
Jan 12, 2026	58.75	61.80	58.75	60.90	60.90	3.10%	225,506
Jan 9, 2026	56.64	59.09	55.89	59.07	59.07	5.29%	164,826
Jan 8, 2026	56.91	57.61	55.91	56.10	56.10	-1.58%	111,618
Jan 7, 2026	57.60	58.57	55.53	57.00	57.00	-1.01%	109,226
Jan 6, 2026	58.01	58.72	53.59	57.58	57.58	-1.29%	190,188
Jan 5, 2026	56.00	59.55	56.00	58.33	58.33	4.95%	161,469
Jan 2, 2026	54.30	55.58	54.03	55.58	55.58	3.40%	88,671
Dec 31, 2025	54.02	54.38	53.27	53.75	53.75	-0.35%	75,082
Dec 30, 2025	55.23	55.46	53.82	53.94	53.94	-2.72%	93,121
Dec 29, 2025	55.50	56.10	53.50	55.45	55.45	-0.20%	156,827
Dec 26, 2025	56.04	56.60	55.36	55.56	55.56	-1.52%	104,463
Dec 24, 2025	55.91	56.49	54.91	56.42	56.42	1.24%	74,681
Dec 23, 2025	55.00	56.77	55.00	55.73	55.73	0.54%	108,110
Dec 22, 2025	55.59	56.17	54.55	55.43	55.43	0.65%	87,227
Dec 19, 2025	54.52	55.76	54.52	55.07	55.07	0.69%	317,391
Dec 18, 2025	52.58	55.05	52.50	54.69	54.69	6.38%	242,444