Allient Inc. (ALNT)
NASDAQ: ALNT · Real-Time Price · USD
47.25
+0.52 (1.11%)
Aug 27, 2025, 3:54 PM - Market open

Allient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202546.5146.7846.3846.88-0.32%4,063
Aug 26, 202546.7147.5846.3446.7346.730.30%293,453
Aug 25, 202546.6646.9846.2846.5946.59-0.58%145,169
Aug 22, 202544.3347.3644.3346.8646.866.16%332,920
Aug 21, 202542.9444.1642.3844.1444.142.32%109,723
Aug 20, 202544.1344.2242.9443.1443.11-2.24%86,255
Aug 19, 202544.5244.9243.8344.1344.10-0.98%136,494
Aug 18, 202543.7444.6143.7144.5744.542.40%109,318
Aug 15, 202544.2344.5942.9143.5243.49-1.09%204,895
Aug 14, 202545.1745.8443.8444.0043.97-4.70%179,778
Aug 13, 202546.5646.9345.0046.1746.14-0.13%232,475
Aug 12, 202543.1946.2343.1946.2346.207.21%233,962
Aug 11, 202542.0044.2940.4943.1243.092.67%337,954
Aug 8, 202542.5743.7741.5042.0041.97-0.67%259,541
Aug 7, 202546.8648.2239.3742.2942.265.42%553,622
Aug 6, 202539.5040.2138.2440.1140.080.80%178,045
Aug 5, 202540.0540.3539.0239.7939.760.30%139,978
Aug 4, 202538.2740.2638.2339.6739.644.34%158,106
Aug 1, 202539.3639.6736.8538.0237.99-5.68%248,286
Jul 31, 202539.5540.6439.1440.3140.281.79%140,793
Jul 30, 202539.9440.7139.2939.6039.57-0.90%171,786
Jul 29, 202540.2240.3139.5939.9639.930.13%108,137
Jul 28, 202539.8940.0538.9939.9139.880.43%84,970
Jul 25, 202539.3039.9338.8039.7439.711.17%79,432
Jul 24, 202540.2140.3539.2839.2839.25-2.19%84,538
Jul 23, 202539.5240.2239.2640.1640.132.61%160,023
Jul 22, 202538.5739.4238.3039.1439.111.48%139,796
Jul 21, 202540.0040.3538.3638.5738.54-3.14%190,269
Jul 18, 202539.8240.3939.1539.8239.790.81%161,271
Jul 17, 202539.4039.7139.0139.5039.470.08%162,102
Jul 16, 202539.4540.1038.5639.4739.440.43%266,915
Jul 15, 202539.0040.2938.9839.3039.270.49%295,924
Jul 14, 202538.5939.8038.2739.1139.081.35%230,371
Jul 11, 202538.6339.0238.2338.5938.56-1.13%112,256
Jul 10, 202539.8640.0038.8039.0339.00-0.43%252,225
Jul 9, 202537.9739.3037.3739.2039.173.76%194,505
Jul 8, 202537.9838.5137.6037.7837.75-0.29%155,878
Jul 7, 202538.5039.1337.5837.8937.86-2.24%133,411
Jul 3, 202538.3238.9938.2338.7638.731.81%71,680
Jul 2, 202536.6838.1836.5338.0738.043.70%128,574
Jul 1, 202536.2237.4635.8036.7136.691.10%135,360
Jun 30, 202536.2736.8135.3636.3136.291.09%152,865
Jun 27, 202536.1536.6335.6235.9235.90-0.50%172,791
Jun 26, 202535.2036.5235.2036.1036.083.11%134,534
Jun 25, 202535.8335.8434.9835.0134.99-2.42%91,115
Jun 24, 202534.8236.0834.8235.8835.863.67%131,521
Jun 23, 202533.6934.7933.3334.6134.592.64%97,284
Jun 20, 202534.6534.8633.1433.7233.70-1.86%148,272
Jun 18, 202533.9935.0533.1534.3634.340.29%131,220
Jun 17, 202534.4834.6933.9334.2634.24-1.95%141,198