Allient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	89.34	89.34	85.82	86.78	86.78	-2.08%	195,757
Jul 23, 2026	88.74	90.65	86.46	88.62	88.62	0.29%	154,995
Jul 22, 2026	88.40	90.93	87.34	88.36	88.36	-1.79%	223,993
Jul 21, 2026	88.42	90.74	86.87	89.97	89.97	3.88%	140,011
Jul 20, 2026	88.63	90.43	86.14	86.61	86.61	-1.21%	164,053
Jul 17, 2026	84.56	89.24	83.16	87.67	87.67	0.56%	202,488
Jul 16, 2026	87.37	90.12	82.67	87.18	87.18	-1.81%	401,069
Jul 15, 2026	89.12	90.00	85.01	88.79	88.79	0.01%	383,031
Jul 14, 2026	89.41	90.86	86.25	88.78	88.78	1.73%	311,952
Jul 13, 2026	89.61	91.65	87.07	87.27	87.27	-3.56%	242,466
Jul 10, 2026	90.15	91.88	88.08	90.49	90.49	0.82%	242,448
Jul 9, 2026	89.42	90.76	87.83	89.75	89.75	3.58%	305,233
Jul 8, 2026	81.35	87.11	80.58	86.65	86.65	4.99%	263,103
Jul 7, 2026	86.23	86.23	79.74	82.53	82.53	-6.40%	374,165
Jul 6, 2026	86.89	92.75	86.89	88.17	88.17	1.47%	253,197
Jul 2, 2026	98.51	99.28	85.47	86.89	86.89	-11.90%	309,731
Jul 1, 2026	100.99	102.42	98.28	98.63	98.63	-4.18%	229,063
Jun 30, 2026	100.59	103.71	99.21	102.93	102.93	3.15%	298,252
Jun 29, 2026	98.08	101.22	93.18	99.79	99.79	2.21%	330,817
Jun 26, 2026	100.50	101.65	95.55	97.63	97.63	-4.53%	849,452
Jun 25, 2026	100.19	104.65	100.14	102.26	102.26	4.38%	325,148
Jun 24, 2026	96.11	101.00	94.90	97.97	97.97	2.02%	313,324
Jun 23, 2026	94.22	97.39	89.54	96.03	96.03	-2.78%	282,647
Jun 22, 2026	96.66	99.97	96.00	98.78	98.78	3.06%	205,584
Jun 18, 2026	96.95	99.38	94.52	95.85	95.85	2.31%	302,862
Jun 17, 2026	96.30	100.01	93.53	93.69	93.69	-2.13%	308,601
Jun 16, 2026	95.32	97.97	94.80	95.73	95.73	0.67%	436,470
Jun 15, 2026	94.89	96.76	92.55	95.09	95.09	4.07%	281,491
Jun 12, 2026	93.37	95.65	90.47	91.37	91.37	0.15%	180,841
Jun 11, 2026	87.00	92.13	85.99	91.23	91.23	6.38%	213,930
Jun 10, 2026	87.35	89.68	84.00	85.76	85.76	-1.33%	246,492
Jun 9, 2026	87.69	90.23	82.67	86.92	86.92	-0.30%	225,169
Jun 8, 2026	86.78	89.18	84.82	87.18	87.18	2.73%	183,727
Jun 5, 2026	88.16	89.63	83.18	84.86	84.86	-5.50%	295,751
Jun 4, 2026	85.08	91.11	82.99	89.80	89.80	3.47%	384,888
Jun 3, 2026	84.81	87.46	83.72	86.79	86.79	1.60%	327,079
Jun 2, 2026	83.58	86.94	82.99	85.42	85.42	2.82%	295,889
Jun 1, 2026	77.60	83.50	76.21	83.08	83.08	4.95%	450,967
May 29, 2026	74.37	79.43	73.50	79.16	79.16	6.13%	462,698
May 28, 2026	74.88	76.62	72.24	74.59	74.59	-1.17%	179,123
May 27, 2026	71.33	75.99	71.16	75.47	75.47	5.82%	235,514
May 26, 2026	67.84	71.98	67.84	71.32	71.32	12.55%	259,482
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%	180,420
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