Skip to main content
Allient Inc. (ALNT)
NASDAQ: ALNT · Real-Time Price · USD
26.59
-0.28 (-1.04%)
Feb 21, 2025, 4:00 PM EST - Market closed

Allient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202526.6826.9726.3426.8726.870.37%64,412
Feb 19, 202526.7526.9226.5426.7726.77-1.04%49,692
Feb 18, 202526.5527.0726.5027.0527.051.88%56,005
Feb 14, 202526.9127.4826.4426.5526.55-0.52%97,658
Feb 13, 202526.0926.8225.9726.6926.692.89%69,034
Feb 12, 202526.3926.3925.7725.9425.94-3.03%72,235
Feb 11, 202525.6126.8225.2026.7526.758.83%131,734
Feb 10, 202524.3424.6924.1124.5824.581.53%53,924
Feb 7, 202524.6124.6124.1424.2124.21-1.82%53,336
Feb 6, 202524.7324.9424.3924.6624.66-0.12%54,285
Feb 5, 202524.6924.8924.4724.6924.690.20%49,249
Feb 4, 202524.1824.7824.0524.6424.640.90%87,583
Feb 3, 202524.5324.9624.3024.4224.42-3.13%70,725
Jan 31, 202525.6425.8825.1125.2125.21-1.68%64,817
Jan 30, 202525.6926.0525.2925.6425.640.51%55,599
Jan 29, 202525.1325.5725.0825.5125.511.19%48,381
Jan 28, 202525.4925.9724.8925.2125.21-1.60%74,874
Jan 27, 202526.2626.3625.4625.6225.62-3.76%102,092
Jan 24, 202526.2626.7426.2126.6226.620.30%70,746
Jan 23, 202526.1826.6325.6526.5426.542.55%68,347
Jan 22, 202526.4526.5925.7425.8825.88-2.82%73,922
Jan 21, 202525.9126.8925.9126.6326.633.22%169,670
Jan 17, 202525.8625.9925.4225.8025.800.78%168,681
Jan 16, 202524.9825.7824.7825.6025.602.65%92,329
Jan 15, 202525.1825.1824.4524.9424.942.38%65,257
Jan 14, 202524.2024.6523.7024.3624.361.50%55,044
Jan 13, 202523.3024.0623.3024.0024.002.87%96,456
Jan 10, 202525.0025.0423.1923.3323.33-8.44%173,593
Jan 8, 202525.0425.6324.6925.4825.480.28%103,116
Jan 7, 202525.3725.8224.8225.4125.410.32%116,591
Jan 6, 202525.7526.4225.3025.3325.33-1.09%115,354
Jan 3, 202524.7525.7424.3925.6125.614.57%149,456
Jan 2, 202524.3424.6523.9824.4924.490.86%96,479
Dec 31, 202423.8124.7223.8124.2824.281.12%73,392
Dec 30, 202423.3024.2423.3024.0124.01-0.08%141,277
Dec 27, 202424.5524.7123.7924.0324.03-2.12%66,050
Dec 26, 202423.9624.7023.7024.5524.552.21%122,114
Dec 24, 202423.5724.0923.2924.0224.021.74%25,596
Dec 23, 202423.5023.8323.4023.6123.610.55%58,932
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