Allient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	63.73	65.41	63.57	63.97	-	1.77%	88,718
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
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