Allient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	63.50	64.29	62.56	63.37	63.37	0.84%	124,439
May 21, 2026	62.48	64.36	61.85	62.84	62.84	-0.74%	180,085
May 20, 2026	61.50	63.88	61.00	63.35	63.31	3.85%	195,467
May 19, 2026	60.76	61.02	58.65	61.00	60.96	0.11%	201,567
May 18, 2026	61.64	62.92	59.94	60.93	60.89	-0.65%	156,294
May 15, 2026	61.67	63.73	59.70	61.33	61.29	-3.46%	326,154
May 14, 2026	62.57	64.85	61.69	63.53	63.49	1.63%	342,730
May 13, 2026	62.85	63.46	61.18	62.51	62.47	-0.73%	339,721
May 12, 2026	64.88	65.65	61.51	62.97	62.93	-3.83%	275,354
May 11, 2026	65.11	66.69	63.79	65.48	65.44	-1.81%	344,514
May 8, 2026	64.65	67.91	61.60	66.69	66.65	1.35%	305,672
May 7, 2026	65.62	71.05	61.07	65.80	65.76	-15.12%	649,536
May 6, 2026	79.03	79.34	76.67	77.52	77.47	-0.62%	187,028
May 5, 2026	77.21	80.39	76.48	78.00	77.95	3.11%	279,025
May 4, 2026	76.40	77.18	74.28	75.65	75.60	-0.83%	107,053
May 1, 2026	76.47	77.39	75.15	76.28	76.23	0.13%	129,962
Apr 30, 2026	74.20	76.91	74.20	76.18	76.13	3.06%	124,727
Apr 29, 2026	74.33	76.00	72.65	73.92	73.87	-0.55%	122,319
Apr 28, 2026	72.67	75.18	72.59	74.33	74.28	0.20%	115,965
Apr 27, 2026	75.13	77.28	73.37	74.18	74.13	-0.66%	124,917
Apr 24, 2026	73.51	75.72	72.42	74.67	74.62	1.73%	88,208
Apr 23, 2026	72.22	74.46	72.14	73.40	73.35	2.21%	75,659
Apr 22, 2026	71.33	72.14	70.03	71.81	71.76	2.15%	109,717
Apr 21, 2026	73.25	74.66	70.12	70.30	70.26	-4.28%	147,844
Apr 20, 2026	74.40	75.18	73.32	73.44	73.39	-1.29%	193,998
Apr 17, 2026	72.19	75.50	71.44	74.40	74.35	5.70%	198,791
Apr 16, 2026	70.04	70.70	69.13	70.39	70.35	-0.18%	202,360
Apr 15, 2026	71.18	71.58	69.57	70.52	70.48	-1.74%	125,771
Apr 14, 2026	70.43	72.66	68.51	71.77	71.72	2.18%	189,324
Apr 13, 2026	72.19	72.39	68.82	70.24	70.20	-3.58%	261,661
Apr 10, 2026	69.90	72.89	69.86	72.85	72.80	5.86%	288,666
Apr 9, 2026	63.98	68.94	63.98	68.82	68.78	6.37%	172,075
Apr 8, 2026	63.54	65.01	62.19	64.70	64.66	9.16%	180,389
Apr 7, 2026	59.67	59.67	58.01	59.27	59.23	-1.59%	225,182
Apr 6, 2026	60.18	61.06	59.01	60.23	60.19	-0.51%	88,731
Apr 2, 2026	59.21	62.29	58.56	60.54	60.50	-2.07%	160,630
Apr 1, 2026	60.10	62.39	59.71	61.82	61.78	4.62%	138,091
Mar 31, 2026	59.38	60.87	57.23	59.09	59.05	-0.72%	195,686
Mar 30, 2026	62.52	62.52	59.36	59.52	59.48	-4.65%	167,889
Mar 27, 2026	61.06	63.10	59.87	62.42	62.38	1.48%	200,691
Mar 26, 2026	64.54	65.05	61.25	61.51	61.47	-6.85%	139,524
Mar 25, 2026	65.43	66.41	64.76	66.03	65.99	1.49%	149,953
Mar 24, 2026	62.65	65.44	62.65	65.06	65.02	2.75%	82,659
Mar 23, 2026	62.14	64.52	61.76	63.32	63.28	4.94%	184,365
Mar 20, 2026	61.28	62.48	59.06	60.34	60.30	-1.63%	249,445
Mar 19, 2026	60.34	63.21	59.02	61.37	61.30	0.20%	195,892
Mar 18, 2026	62.90	63.72	60.80	61.25	61.18	-2.92%	144,075
Mar 17, 2026	64.52	65.27	62.08	63.09	63.02	-2.11%	122,111
Mar 16, 2026	63.84	67.63	62.71	64.45	64.38	3.38%	181,230
Mar 13, 2026	63.99	64.58	61.49	62.34	62.27	-2.43%	139,645