Allient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	54.30	55.00	54.03	55.01	-	2.34%	21,458
Dec 31, 2025	54.02	54.38	53.27	53.75	53.75	-0.35%	74,931
Dec 30, 2025	55.23	55.46	53.82	53.94	53.94	-2.72%	91,908
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%	74,643
Dec 23, 2025	55.00	56.77	55.00	55.73	55.73	0.54%	108,087
Dec 22, 2025	55.59	56.17	54.55	55.43	55.43	0.65%	86,926
Dec 19, 2025	54.52	55.76	54.52	55.07	55.07	0.69%	317,178
Dec 18, 2025	52.58	55.05	52.50	54.69	54.69	6.38%	242,408
Dec 17, 2025	55.17	56.39	51.00	51.41	51.41	-5.91%	220,122
Dec 16, 2025	54.77	55.30	53.12	54.64	54.64	-0.71%	287,432
Dec 15, 2025	56.42	57.67	55.00	55.03	55.03	-0.67%	250,970
Dec 12, 2025	57.05	57.30	55.00	55.40	55.40	-2.52%	136,118
Dec 11, 2025	57.06	57.72	55.40	56.83	56.83	-0.05%	138,048
Dec 10, 2025	55.68	57.64	54.76	56.86	56.86	2.01%	211,733
Dec 9, 2025	54.58	56.90	54.00	55.74	55.74	1.99%	151,333
Dec 8, 2025	55.35	56.34	54.09	54.65	54.65	0.26%	166,813
Dec 5, 2025	54.18	55.20	53.50	54.51	54.51	-0.58%	105,097
Dec 4, 2025	53.49	55.36	53.29	54.83	54.83	1.95%	148,807
Dec 3, 2025	53.98	54.42	52.24	53.78	53.78	-0.74%	223,679
Dec 2, 2025	53.73	55.47	52.18	54.18	54.18	1.98%	201,350
Dec 1, 2025	52.85	53.63	51.90	53.13	53.13	-1.36%	105,869
Nov 28, 2025	53.95	54.13	53.23	53.86	53.86	-0.52%	66,653
Nov 26, 2025	53.44	54.92	53.40	54.14	54.14	1.54%	144,522
Nov 25, 2025	51.96	54.09	50.89	53.32	53.32	3.01%	149,522
Nov 24, 2025	51.21	52.66	50.59	51.76	51.76	1.37%	367,704
Nov 21, 2025	48.38	51.48	48.38	51.06	51.06	5.52%	151,628
Nov 20, 2025	51.91	53.00	48.12	48.39	48.39	-4.08%	175,533
Nov 19, 2025	50.38	52.15	50.33	50.45	50.42	0.30%	134,585
Nov 18, 2025	49.86	51.53	49.20	50.30	50.27	-0.67%	136,839
Nov 17, 2025	52.47	53.80	50.46	50.64	50.61	-4.45%	176,257
Nov 14, 2025	49.61	53.04	49.59	53.00	52.97	3.94%	199,273
Nov 13, 2025	52.92	53.22	50.21	50.99	50.96	-4.10%	126,292
Nov 12, 2025	52.57	55.01	52.36	53.17	53.14	1.49%	210,250
Nov 11, 2025	52.33	53.11	51.30	52.39	52.36	-0.40%	174,081
Nov 10, 2025	53.59	54.24	52.32	52.60	52.57	0.65%	185,157
Nov 7, 2025	50.51	52.83	49.64	52.26	52.23	3.44%	255,102
Nov 6, 2025	51.35	51.35	44.30	50.52	50.49	-5.59%	578,460
Nov 5, 2025	53.75	55.54	53.08	53.51	53.48	-0.32%	309,559
Nov 4, 2025	54.55	55.32	52.65	53.68	53.65	-4.40%	199,267
Nov 3, 2025	54.84	56.23	53.51	56.15	56.12	2.69%	204,546
Oct 31, 2025	55.66	56.50	54.15	54.68	54.65	-0.58%	199,793
Oct 30, 2025	55.80	57.82	54.53	55.00	54.97	-2.98%	227,828
Oct 29, 2025	54.78	58.13	54.36	56.69	56.66	4.36%	341,664
Oct 28, 2025	54.33	55.77	53.67	54.32	54.29	0.20%	151,926
Oct 27, 2025	55.29	56.99	54.08	54.21	54.18	-1.27%	166,426
Oct 24, 2025	56.98	57.00	54.79	54.91	54.88	-1.59%	217,416
Oct 23, 2025	51.02	55.95	51.02	55.80	55.77	9.41%	388,929
Oct 22, 2025	51.73	51.80	50.30	51.00	50.97	-1.43%	174,324