Allient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	31.57	31.96	31.32	31.91	-	1.08%	23,784
Jun 3, 2025	30.34	31.81	30.07	31.57	31.57	4.05%	114,910
Jun 2, 2025	30.59	31.20	30.00	30.34	30.34	-0.20%	102,488
May 30, 2025	31.24	31.48	30.40	30.40	30.40	-3.15%	87,485
May 29, 2025	31.38	31.61	30.83	31.39	31.39	0.32%	91,037
May 28, 2025	31.12	31.35	30.21	31.29	31.29	0.84%	148,022
May 27, 2025	30.24	31.06	29.90	31.03	31.03	3.85%	96,817
May 23, 2025	29.97	30.67	29.57	29.88	29.88	-1.84%	109,429
May 22, 2025	30.75	31.30	30.23	30.44	30.44	-1.55%	127,544
May 21, 2025	31.51	31.87	30.74	30.92	30.89	-2.89%	119,248
May 20, 2025	31.69	32.54	31.51	31.84	31.81	-0.09%	124,020
May 19, 2025	31.75	32.30	31.50	31.87	31.84	-1.02%	100,875
May 16, 2025	32.57	32.95	31.38	32.20	32.17	-1.74%	176,095
May 15, 2025	31.40	32.83	31.24	32.77	32.74	3.93%	205,001
May 14, 2025	31.09	32.12	30.74	31.53	31.50	0.57%	116,234
May 13, 2025	30.41	31.71	30.25	31.35	31.32	5.03%	158,396
May 12, 2025	29.75	30.26	29.25	29.85	29.82	3.79%	142,058
May 9, 2025	27.05	29.82	27.00	28.76	28.73	7.07%	244,344
May 8, 2025	23.24	27.04	23.24	26.86	26.83	21.43%	195,755
May 7, 2025	22.11	22.33	21.74	22.12	22.10	1.24%	111,437
May 6, 2025	21.95	22.15	21.52	21.85	21.83	0.51%	95,886
May 5, 2025	21.98	22.08	21.67	21.74	21.72	-3.08%	64,466
May 2, 2025	21.93	22.55	21.93	22.43	22.41	3.70%	61,178
May 1, 2025	21.42	21.88	21.07	21.63	21.61	1.31%	49,942
Apr 30, 2025	21.32	21.57	21.00	21.35	21.33	-1.25%	74,465
Apr 29, 2025	21.29	21.68	21.02	21.62	21.60	1.17%	59,450
Apr 28, 2025	21.62	21.91	21.00	21.37	21.35	-1.38%	53,836
Apr 25, 2025	21.32	21.74	21.26	21.67	21.65	0.28%	46,136
Apr 24, 2025	21.17	21.67	21.15	21.61	21.59	2.39%	51,433
Apr 23, 2025	21.51	21.70	20.97	21.11	21.08	0.98%	70,908
Apr 22, 2025	20.65	21.17	20.50	20.90	20.88	2.85%	61,157
Apr 21, 2025	20.71	20.87	20.10	20.32	20.30	-3.33%	69,911
Apr 17, 2025	21.05	21.62	20.80	21.02	21.00	-0.61%	74,733
Apr 16, 2025	20.80	21.40	20.69	21.15	21.13	0.57%	81,184
Apr 15, 2025	21.07	21.75	20.94	21.03	21.01	-0.76%	53,944
Apr 14, 2025	21.23	21.70	20.74	21.19	21.17	1.39%	81,877
Apr 11, 2025	21.10	21.60	20.00	20.90	20.88	-3.06%	111,581
Apr 10, 2025	20.99	21.63	20.02	21.56	21.54	-0.42%	204,700
Apr 9, 2025	19.77	22.08	19.62	21.65	21.63	8.85%	194,131
Apr 8, 2025	21.13	21.13	19.56	19.89	19.87	-2.74%	138,232
Apr 7, 2025	19.43	20.83	19.29	20.45	20.43	0.44%	132,492
Apr 4, 2025	19.85	20.94	19.25	20.36	20.34	-0.34%	133,544
Apr 3, 2025	21.09	21.86	20.18	20.43	20.41	-7.47%	91,400
Apr 2, 2025	21.44	22.26	21.44	22.08	22.06	0.36%	78,830
Apr 1, 2025	21.75	22.40	21.63	22.00	21.98	0.09%	84,119
Mar 31, 2025	22.01	22.40	21.84	21.98	21.96	-2.27%	60,926
Mar 28, 2025	23.18	23.18	22.41	22.49	22.47	-3.35%	59,819
Mar 27, 2025	23.43	23.52	23.07	23.27	23.25	-0.39%	32,729
Mar 26, 2025	23.68	23.86	23.14	23.36	23.34	-1.64%	49,420
Mar 25, 2025	24.30	24.30	23.64	23.75	23.73	-1.53%	43,197