Skip to main content
Allient Inc. (ALNT)
NASDAQ: ALNT · Real-Time Price · USD
23.48
-0.14 (-0.59%)
Dec 20, 2024, 4:00 PM EST - Market closed

Allient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.2524.0123.0423.4823.48-0.59%189,503
Dec 19, 202423.8824.0723.3623.6223.62-0.55%89,323
Dec 18, 202425.1925.3423.5323.7523.75-4.50%96,846
Dec 17, 202425.5925.7324.6324.8724.87-3.75%81,808
Dec 16, 202425.6526.0525.2925.8425.840.08%68,319
Dec 13, 202425.6326.3725.5525.8225.820.51%73,016
Dec 12, 202426.8326.8325.6025.6925.69-4.60%136,492
Dec 11, 202427.7727.7726.8926.9326.93-1.54%104,030
Dec 10, 202427.4127.7626.7927.3527.35-0.73%165,566
Dec 9, 202426.2027.6026.2027.5527.554.75%189,243
Dec 6, 202426.2926.6525.8526.3026.300.61%70,902
Dec 5, 202426.1926.6925.8526.1426.14-0.98%117,303
Dec 4, 202426.8427.0025.8726.4026.40-1.64%176,651
Dec 3, 202426.4927.0125.8526.8426.841.55%177,412
Dec 2, 202426.2026.5425.5126.4326.431.77%150,184
Nov 29, 202425.8126.1125.3725.9725.971.25%71,241
Nov 27, 202425.5226.5025.3225.6525.651.22%190,419
Nov 26, 202425.1826.0524.5125.3425.340.20%274,744
Nov 25, 202425.0025.6324.7025.2925.292.93%394,400
Nov 22, 202424.6225.0124.3524.5724.57-0.20%87,723
Nov 21, 202424.9825.1924.5624.6224.62-1.01%87,090
Nov 20, 202424.9525.0623.9124.8724.84-0.16%224,864
Nov 19, 202424.1724.9723.9024.9124.882.34%123,415
Nov 18, 202424.2924.5723.9524.3424.310.41%142,687
Nov 15, 202424.6624.9624.0724.2424.21-0.98%208,666
Nov 14, 202424.6624.8223.8724.4824.45-0.08%189,823
Nov 13, 202423.6024.6523.4224.5024.475.24%323,957
Nov 12, 202423.2423.6823.0123.2823.25-0.47%179,970
Nov 11, 202423.0223.9322.9323.3923.363.27%124,579
Nov 8, 202421.8022.6921.2422.6522.623.80%209,529
Nov 7, 202421.8722.0820.3021.8221.796.54%347,009
Nov 6, 202419.7320.6019.7220.4820.469.05%256,958
Nov 5, 202418.1718.8617.9818.7818.763.13%207,771
Nov 4, 202417.6718.4617.6718.2118.192.77%181,345
Nov 1, 202417.4117.8317.4117.7217.702.49%218,724
Oct 31, 202417.5917.7417.1617.2917.27-1.54%84,763
Oct 30, 202417.4917.9017.4817.5617.54-0.11%116,329
Oct 29, 202417.9618.0517.3717.5817.56-2.71%152,464
Oct 28, 202418.1718.2617.9618.0718.050.89%228,066
Oct 25, 202417.6918.0417.3217.9117.893.41%174,152
Oct 24, 202417.1617.4317.0117.3217.301.94%231,118
Oct 23, 202417.2317.2416.9116.9916.97-1.96%141,885
Oct 22, 202418.0218.1717.2917.3317.31-4.68%143,812
Oct 21, 202418.9919.1918.1718.1818.16-4.01%105,516
Oct 18, 202419.1919.2418.9118.9418.92-1.04%131,894
Oct 17, 202419.1119.2118.7919.1419.120.26%57,347
Oct 16, 202418.8519.2418.7019.0919.072.03%96,449
Oct 15, 202418.3719.0218.2818.7118.691.68%156,133
Oct 14, 202418.9318.9718.2818.4018.38-2.90%74,562
Oct 11, 202418.4019.0018.4018.9518.932.88%69,925
Oct 10, 202417.8518.4417.7018.4218.401.71%89,984
Oct 9, 202417.6618.2017.6618.1118.092.66%70,329
Oct 8, 202418.0818.0817.5617.6417.62-2.49%92,663
Oct 7, 202417.8518.0917.6118.0918.071.01%95,918
Oct 4, 202417.8018.1017.7017.9117.892.81%89,435
Oct 3, 202418.1018.7517.3617.4217.40-4.44%106,655
Oct 2, 202418.0318.4617.8718.2318.210.94%172,553
Oct 1, 202418.9318.9518.0418.0618.04-4.90%153,409
Sep 30, 202419.0419.2418.7618.9918.97-1.61%90,125
Sep 27, 202419.4319.8419.2119.3019.280.89%98,712
Sep 26, 202419.1819.4519.0319.1319.111.11%125,256
Sep 25, 202419.4219.4218.8618.9218.90-2.47%135,873
Sep 24, 202420.0920.1419.3619.4019.38-2.95%111,405
Sep 23, 202420.3420.4819.9619.9919.97-1.33%84,417
Sep 20, 202420.5221.1020.2320.2620.24-1.89%228,340
Sep 19, 202421.0021.1320.4820.6520.630.68%234,598
Sep 18, 202420.8921.4920.4520.5120.49-1.96%175,270
Sep 17, 202420.7521.4320.6420.9220.902.40%235,203
Sep 16, 202420.5320.7720.1320.4320.41-0.05%115,155
Sep 13, 202419.5720.4819.4920.4420.426.40%107,662
Sep 12, 202418.9519.2418.7719.2119.191.86%122,222
Sep 11, 202418.8618.8918.4418.8618.84-0.32%85,264
Sep 10, 202418.8018.9418.1718.9218.900.53%78,363
Sep 9, 202419.4019.5118.7318.8218.80-2.18%101,771
Sep 6, 202420.4720.6619.2419.2419.22-6.19%73,727
Sep 5, 202420.8220.8220.0020.5120.49-1.16%193,874
Sep 4, 202420.6320.9620.5820.7520.730.39%137,426
Sep 3, 202421.0921.1020.3520.6720.65-2.68%245,145
Aug 30, 202421.1321.4920.8321.2421.211.05%68,793
Aug 29, 202420.9021.3920.6421.0220.991.30%51,368
Aug 28, 202420.7720.8920.5120.7520.73-0.91%65,043
Aug 27, 202421.0121.2720.8820.9420.92-1.78%124,589
Aug 26, 202421.2221.7921.0621.3221.292.06%109,604
Aug 23, 202420.8321.6820.7220.8920.871.11%234,286
Aug 22, 202420.8820.9820.6020.6620.64-1.71%84,794
Aug 21, 202420.9021.1720.6721.0220.961.79%111,952
Aug 20, 202420.9220.9520.2720.6520.60-1.71%109,750
Aug 19, 202420.8121.0720.7921.0120.950.48%57,444
Aug 16, 202421.1621.5220.8920.9120.85-1.37%119,128
Aug 15, 202421.5321.5320.9321.2021.141.92%165,115
Aug 14, 202420.9221.1420.4420.8020.75-0.95%157,272
Aug 13, 202421.1121.1220.5621.0020.940.10%158,545
Aug 12, 202420.6621.0520.4220.9820.921.84%203,017
Aug 9, 202420.1621.1520.1520.6020.550.68%211,580
Aug 8, 202420.0221.8019.0320.4620.41-14.25%378,735
Aug 7, 202424.8725.1823.7823.8623.80-2.37%279,774
Aug 6, 202424.2524.7824.0624.4424.380.58%60,056
Aug 5, 202424.2524.8523.8524.3024.24-5.67%64,974
Aug 2, 202426.1426.2425.6225.7625.69-6.19%59,507
Aug 1, 202429.0429.0526.9627.4627.39-5.11%94,984