Allient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	45.59	47.07	45.14	45.86	45.86	1.37%	204,426
Sep 16, 2025	46.87	46.87	45.11	45.24	45.24	-3.02%	97,183
Sep 15, 2025	46.43	47.22	45.61	46.65	46.65	1.49%	267,437
Sep 12, 2025	46.40	46.71	45.75	45.97	45.97	-1.09%	119,230
Sep 11, 2025	45.89	46.65	45.24	46.47	46.47	1.77%	140,770
Sep 10, 2025	44.77	45.82	44.45	45.66	45.66	2.91%	134,277
Sep 9, 2025	45.89	45.89	43.82	44.37	44.37	-3.04%	130,055
Sep 8, 2025	46.00	46.59	45.55	45.76	45.76	0.48%	115,980
Sep 5, 2025	46.51	47.02	44.98	45.54	45.54	-1.05%	132,475
Sep 4, 2025	45.06	46.08	44.71	46.03	46.03	3.03%	96,876
Sep 3, 2025	45.17	45.73	44.42	44.67	44.67	-1.19%	178,325
Sep 2, 2025	44.34	45.41	43.50	45.21	45.21	-0.37%	133,420
Aug 29, 2025	47.40	47.60	45.02	45.38	45.38	-4.12%	133,983
Aug 28, 2025	47.68	48.18	46.69	47.33	47.33	0.15%	143,677
Aug 27, 2025	46.51	47.42	46.38	47.26	47.26	1.13%	175,971
Aug 26, 2025	46.71	47.58	46.34	46.73	46.73	0.30%	293,453
Aug 25, 2025	46.66	46.98	46.28	46.59	46.59	-0.58%	145,169
Aug 22, 2025	44.33	47.36	44.33	46.86	46.86	6.16%	332,920
Aug 21, 2025	42.94	44.16	42.38	44.14	44.14	2.32%	109,723
Aug 20, 2025	44.13	44.22	42.94	43.14	43.11	-2.24%	86,255
Aug 19, 2025	44.52	44.92	43.83	44.13	44.10	-0.98%	136,494
Aug 18, 2025	43.74	44.61	43.71	44.57	44.54	2.40%	109,318
Aug 15, 2025	44.23	44.59	42.91	43.52	43.49	-1.09%	204,895
Aug 14, 2025	45.17	45.84	43.84	44.00	43.97	-4.70%	179,778
Aug 13, 2025	46.56	46.93	45.00	46.17	46.14	-0.13%	232,475
Aug 12, 2025	43.19	46.23	43.19	46.23	46.20	7.21%	233,962
Aug 11, 2025	42.00	44.29	40.49	43.12	43.09	2.67%	337,954
Aug 8, 2025	42.57	43.77	41.50	42.00	41.97	-0.67%	259,541
Aug 7, 2025	46.86	48.22	39.37	42.29	42.26	5.42%	553,622
Aug 6, 2025	39.50	40.21	38.24	40.11	40.08	0.80%	178,045
Aug 5, 2025	40.05	40.35	39.02	39.79	39.76	0.30%	139,978
Aug 4, 2025	38.27	40.26	38.23	39.67	39.64	4.34%	158,106
Aug 1, 2025	39.36	39.67	36.85	38.02	37.99	-5.68%	248,286
Jul 31, 2025	39.55	40.64	39.14	40.31	40.28	1.79%	140,793
Jul 30, 2025	39.94	40.71	39.29	39.60	39.57	-0.90%	171,786
Jul 29, 2025	40.22	40.31	39.59	39.96	39.93	0.13%	108,137
Jul 28, 2025	39.89	40.05	38.99	39.91	39.88	0.43%	84,970
Jul 25, 2025	39.30	39.93	38.80	39.74	39.71	1.17%	79,432
Jul 24, 2025	40.21	40.35	39.28	39.28	39.25	-2.19%	84,538
Jul 23, 2025	39.52	40.22	39.26	40.16	40.13	2.61%	160,023
Jul 22, 2025	38.57	39.42	38.30	39.14	39.11	1.48%	139,796
Jul 21, 2025	40.00	40.35	38.36	38.57	38.54	-3.14%	190,269
Jul 18, 2025	39.82	40.39	39.15	39.82	39.79	0.81%	161,271
Jul 17, 2025	39.40	39.71	39.01	39.50	39.47	0.08%	162,102
Jul 16, 2025	39.45	40.10	38.56	39.47	39.44	0.43%	266,915
Jul 15, 2025	39.00	40.29	38.98	39.30	39.27	0.49%	295,924
Jul 14, 2025	38.59	39.80	38.27	39.11	39.08	1.35%	230,371
Jul 11, 2025	38.63	39.02	38.23	38.59	38.56	-1.13%	112,256
Jul 10, 2025	39.86	40.00	38.80	39.03	39.00	-0.43%	252,225
Jul 9, 2025	37.97	39.30	37.37	39.20	39.17	3.76%	194,505