Allient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	106.86	114.49	105.03	113.60	113.60	5.13%	247,943
Sep 22, 2026	108.60	111.30	107.64	108.06	108.06	-1.18%	187,050
Sep 21, 2026	102.11	111.08	101.78	109.35	109.35	8.82%	234,057
Sep 18, 2026	99.16	100.90	98.81	100.49	100.49	1.39%	232,798
Sep 17, 2026	98.36	100.49	97.36	99.11	99.11	4.59%	195,202
Sep 16, 2026	92.81	95.31	92.12	94.76	94.76	3.81%	140,288
Sep 15, 2026	91.76	92.41	89.50	91.28	91.28	0.81%	98,473
Sep 14, 2026	93.33	94.15	89.29	90.55	90.55	-8.22%	196,155
Sep 11, 2026	95.81	101.15	95.61	98.66	98.66	4.76%	564,914
Sep 10, 2026	93.45	96.54	92.56	94.18	94.18	-1.80%	174,317
Sep 9, 2026	93.98	97.17	93.98	95.91	95.91	0.29%	234,217
Sep 8, 2026	95.52	97.30	94.90	95.63	95.63	1.07%	181,356
Sep 4, 2026	91.62	95.01	91.11	94.62	94.62	4.89%	164,081
Sep 3, 2026	89.62	90.80	86.76	90.21	90.21	1.71%	177,402
Sep 2, 2026	87.78	89.04	85.99	88.69	88.69	2.59%	201,818
Sep 1, 2026	92.23	92.23	85.97	86.45	86.45	-8.04%	239,602
Aug 31, 2026	92.06	95.82	91.21	94.01	94.01	1.24%	236,760
Aug 28, 2026	95.65	99.98	92.82	92.86	92.86	-2.96%	272,417
Aug 27, 2026	94.66	96.71	93.00	95.69	95.69	2.84%	192,302
Aug 26, 2026	92.80	95.57	92.65	93.05	93.05	-0.05%	118,079
Aug 25, 2026	96.84	96.85	92.80	93.10	93.10	0.02%	139,056
Aug 24, 2026	94.28	95.25	92.75	93.08	93.08	-2.88%	145,634
Aug 21, 2026	100.96	101.68	93.43	95.84	95.84	-3.61%	406,577
Aug 20, 2026	100.20	100.85	97.20	99.43	99.43	-2.34%	295,474
Aug 19, 2026	109.35	109.35	101.15	101.81	101.81	-6.34%	235,553
Aug 18, 2026	109.60	110.47	107.34	108.74	108.70	-3.79%	249,407
Aug 17, 2026	112.40	114.58	111.68	113.02	112.98	1.45%	161,047
Aug 14, 2026	108.22	112.21	106.02	111.41	111.37	1.58%	168,206
Aug 13, 2026	114.28	115.76	108.48	109.68	109.64	-4.03%	316,711
Aug 12, 2026	116.33	117.85	112.74	114.28	114.24	0.27%	241,025
Aug 11, 2026	115.51	118.67	112.75	113.97	113.93	0.83%	298,705
Aug 10, 2026	114.99	116.50	112.50	113.03	112.99	0.20%	346,682
Aug 7, 2026	111.71	117.48	110.01	112.81	112.77	1.44%	396,848
Aug 6, 2026	103.25	113.48	100.48	111.21	111.17	19.26%	692,902
Aug 5, 2026	94.56	97.85	92.91	93.25	93.22	-1.39%	209,016
Aug 4, 2026	93.42	95.99	90.61	94.56	94.53	4.92%	193,202
Aug 3, 2026	86.17	91.18	85.01	90.13	90.10	3.05%	159,370
Jul 31, 2026	88.28	89.87	86.44	87.46	87.43	1.45%	165,926
Jul 30, 2026	82.82	86.48	82.23	86.21	86.18	9.17%	226,696
Jul 29, 2026	83.13	84.09	78.38	78.97	78.94	-5.15%	329,548
Jul 28, 2026	86.53	86.66	79.44	83.26	83.23	-4.06%	402,890
Jul 27, 2026	86.97	88.92	83.14	86.78	86.75	-	431,779
Jul 24, 2026	89.34	89.34	85.82	86.78	86.75	-2.08%	195,824
Jul 23, 2026	88.74	90.65	86.46	88.62	88.59	0.29%	155,081
Jul 22, 2026	88.40	90.93	87.34	88.36	88.33	-1.79%	224,028
Jul 21, 2026	88.42	90.74	86.87	89.97	89.94	3.88%	140,513
Jul 20, 2026	88.63	90.43	86.14	86.61	86.58	-1.21%	164,066
Jul 17, 2026	84.56	89.24	83.16	87.67	87.64	0.56%	202,522
Jul 16, 2026	87.37	90.12	82.67	87.18	87.15	-1.81%	401,154
Jul 15, 2026	89.12	90.00	85.01	88.79	88.76	0.01%	383,074