Allient Inc. (ALNT)
NASDAQ: ALNT · Real-Time Price · USD
22.49
-0.78 (-3.35%)
At close: Mar 28, 2025, 4:00 PM
22.05
-0.44 (-1.95%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Allient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.18 | 23.18 | 22.41 | 22.49 | 22.49 | -3.35% | 59,817 |
| Mar 27, 2025 | 23.43 | 23.52 | 23.07 | 23.27 | 23.27 | -0.39% | 32,729 |
| Mar 26, 2025 | 23.68 | 23.86 | 23.14 | 23.36 | 23.36 | -1.64% | 49,420 |
| Mar 25, 2025 | 24.30 | 24.30 | 23.64 | 23.75 | 23.75 | -1.53% | 43,197 |
| Mar 24, 2025 | 23.92 | 24.21 | 23.58 | 24.12 | 24.12 | 1.30% | 59,236 |
| Mar 21, 2025 | 23.53 | 23.82 | 23.25 | 23.81 | 23.81 | -0.25% | 90,416 |
| Mar 20, 2025 | 23.90 | 24.14 | 23.74 | 23.87 | 23.87 | -1.61% | 51,212 |
| Mar 19, 2025 | 23.77 | 24.41 | 23.54 | 24.26 | 24.23 | 2.54% | 92,332 |
| Mar 18, 2025 | 23.30 | 23.72 | 23.02 | 23.66 | 23.63 | 0.21% | 71,788 |
| Mar 17, 2025 | 23.52 | 23.86 | 23.48 | 23.61 | 23.58 | -0.17% | 56,385 |
| Mar 14, 2025 | 23.23 | 23.95 | 23.23 | 23.65 | 23.62 | 3.64% | 76,177 |
| Mar 13, 2025 | 23.21 | 23.21 | 22.40 | 22.82 | 22.79 | -1.85% | 73,769 |
| Mar 12, 2025 | 23.55 | 23.63 | 23.08 | 23.25 | 23.22 | -1.27% | 70,413 |
| Mar 11, 2025 | 22.74 | 23.61 | 22.55 | 23.55 | 23.52 | 4.76% | 94,507 |
| Mar 10, 2025 | 23.07 | 23.42 | 22.28 | 22.48 | 22.45 | -3.77% | 100,865 |
| Mar 7, 2025 | 25.09 | 25.09 | 23.26 | 23.36 | 23.33 | -7.70% | 101,643 |
| Mar 6, 2025 | 26.08 | 26.85 | 25.00 | 25.31 | 25.28 | 6.61% | 152,093 |
| Mar 5, 2025 | 23.21 | 23.86 | 23.06 | 23.74 | 23.71 | 2.24% | 85,300 |
| Mar 4, 2025 | 23.49 | 23.64 | 22.84 | 23.22 | 23.19 | -2.64% | 76,820 |
| Mar 3, 2025 | 24.83 | 24.95 | 23.62 | 23.85 | 23.82 | -4.14% | 78,359 |
| Feb 28, 2025 | 24.95 | 25.24 | 24.51 | 24.88 | 24.85 | -0.40% | 70,173 |
| Feb 27, 2025 | 25.84 | 26.32 | 24.97 | 24.98 | 24.95 | -2.04% | 41,561 |
| Feb 26, 2025 | 25.55 | 26.07 | 25.43 | 25.50 | 25.47 | -0.70% | 42,166 |
| Feb 25, 2025 | 25.90 | 26.28 | 25.53 | 25.68 | 25.65 | -0.70% | 72,919 |
| Feb 24, 2025 | 26.54 | 26.76 | 25.85 | 25.86 | 25.83 | -2.75% | 121,949 |
| Feb 21, 2025 | 27.23 | 27.23 | 26.33 | 26.59 | 26.56 | -1.04% | 144,795 |
| Feb 20, 2025 | 26.68 | 26.97 | 26.34 | 26.87 | 26.84 | 0.37% | 64,412 |
| Feb 19, 2025 | 26.75 | 26.92 | 26.54 | 26.77 | 26.74 | -1.04% | 49,692 |
| Feb 18, 2025 | 26.55 | 27.07 | 26.50 | 27.05 | 27.02 | 1.88% | 56,005 |
| Feb 14, 2025 | 26.91 | 27.48 | 26.44 | 26.55 | 26.52 | -0.52% | 97,658 |
| Feb 13, 2025 | 26.09 | 26.82 | 25.97 | 26.69 | 26.66 | 2.89% | 69,034 |
| Feb 12, 2025 | 26.39 | 26.39 | 25.77 | 25.94 | 25.91 | -3.03% | 72,235 |
| Feb 11, 2025 | 25.61 | 26.82 | 25.20 | 26.75 | 26.72 | 8.83% | 131,734 |
| Feb 10, 2025 | 24.34 | 24.69 | 24.11 | 24.58 | 24.55 | 1.53% | 53,924 |
| Feb 7, 2025 | 24.61 | 24.61 | 24.14 | 24.21 | 24.18 | -1.82% | 53,336 |
| Feb 6, 2025 | 24.73 | 24.94 | 24.39 | 24.66 | 24.63 | -0.12% | 54,285 |
| Feb 5, 2025 | 24.69 | 24.89 | 24.47 | 24.69 | 24.66 | 0.20% | 49,249 |
| Feb 4, 2025 | 24.18 | 24.78 | 24.05 | 24.64 | 24.61 | 0.90% | 87,583 |
| Feb 3, 2025 | 24.53 | 24.96 | 24.30 | 24.42 | 24.39 | -3.13% | 70,725 |
| Jan 31, 2025 | 25.64 | 25.88 | 25.11 | 25.21 | 25.18 | -1.68% | 64,817 |
| Jan 30, 2025 | 25.69 | 26.05 | 25.29 | 25.64 | 25.61 | 0.51% | 55,599 |
| Jan 29, 2025 | 25.13 | 25.57 | 25.08 | 25.51 | 25.48 | 1.19% | 48,381 |
| Jan 28, 2025 | 25.49 | 25.97 | 24.89 | 25.21 | 25.18 | -1.60% | 74,874 |
| Jan 27, 2025 | 26.26 | 26.36 | 25.46 | 25.62 | 25.59 | -3.76% | 102,092 |
| Jan 24, 2025 | 26.26 | 26.74 | 26.21 | 26.62 | 26.59 | 0.30% | 70,746 |
| Jan 23, 2025 | 26.18 | 26.63 | 25.65 | 26.54 | 26.51 | 2.55% | 68,347 |
| Jan 22, 2025 | 26.45 | 26.59 | 25.74 | 25.88 | 25.85 | -2.82% | 73,922 |
| Jan 21, 2025 | 25.91 | 26.89 | 25.91 | 26.63 | 26.60 | 3.22% | 169,670 |
| Jan 17, 2025 | 25.86 | 25.99 | 25.42 | 25.80 | 25.77 | 0.78% | 168,681 |
| Jan 16, 2025 | 24.98 | 25.78 | 24.78 | 25.60 | 25.57 | 2.65% | 92,329 |