Allient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	70.43	72.66	68.51	71.77	71.77	2.18%	188,313
Apr 13, 2026	72.19	72.39	68.82	70.24	70.24	-3.58%	259,221
Apr 10, 2026	69.90	72.89	69.86	72.85	72.85	5.86%	288,398
Apr 9, 2026	63.98	68.94	63.98	68.82	68.82	6.37%	169,744
Apr 8, 2026	63.54	65.01	62.19	64.70	64.70	9.16%	180,384
Apr 7, 2026	59.67	59.67	58.01	59.27	59.27	-1.59%	225,136
Apr 6, 2026	60.18	61.06	59.01	60.23	60.23	-0.51%	88,726
Apr 2, 2026	59.21	62.29	58.56	60.54	60.54	-2.07%	160,620
Apr 1, 2026	60.10	62.39	59.71	61.82	61.82	4.62%	138,091
Mar 31, 2026	59.38	60.87	57.23	59.09	59.09	-0.72%	195,435
Mar 30, 2026	62.52	62.52	59.36	59.52	59.52	-4.65%	165,461
Mar 27, 2026	61.06	63.10	59.87	62.42	62.42	1.48%	200,691
Mar 26, 2026	64.54	65.05	61.25	61.51	61.51	-6.85%	139,524
Mar 25, 2026	65.43	66.41	64.76	66.03	66.03	1.49%	149,953
Mar 24, 2026	62.65	65.44	62.65	65.06	65.06	2.75%	82,659
Mar 23, 2026	62.14	64.52	61.76	63.32	63.32	4.94%	184,365
Mar 20, 2026	61.28	62.48	59.06	60.34	60.34	-1.68%	249,445
Mar 19, 2026	60.34	63.21	59.02	61.37	61.34	0.20%	195,892
Mar 18, 2026	62.90	63.72	60.80	61.25	61.22	-2.92%	144,075
Mar 17, 2026	64.52	65.27	62.08	63.09	63.06	-2.11%	122,111
Mar 16, 2026	63.84	67.63	62.71	64.45	64.42	3.38%	181,230
Mar 13, 2026	63.99	64.58	61.49	62.34	62.31	-2.43%	139,645
Mar 12, 2026	65.28	67.27	63.79	63.89	63.86	-4.51%	390,093
Mar 11, 2026	63.00	67.06	61.99	66.91	66.88	5.75%	250,209
Mar 10, 2026	61.04	64.73	61.04	63.27	63.24	3.81%	213,584
Mar 9, 2026	63.28	65.12	58.70	60.95	60.92	-6.59%	317,048
Mar 6, 2026	61.65	66.04	55.13	65.25	65.22	5.12%	550,558
Mar 5, 2026	62.38	64.36	58.00	62.07	62.04	-2.33%	429,682
Mar 4, 2026	63.37	64.28	61.72	63.55	63.52	2.32%	100,665
Mar 3, 2026	63.15	64.19	60.20	62.11	62.08	-4.81%	177,599
Mar 2, 2026	64.42	66.14	62.00	65.25	65.22	-0.90%	153,826
Feb 27, 2026	65.29	65.84	63.78	65.84	65.81	-1.92%	115,835
Feb 26, 2026	66.17	67.24	64.27	67.13	67.10	0.96%	85,722
Feb 25, 2026	68.29	68.29	65.88	66.49	66.46	-1.45%	131,619
Feb 24, 2026	65.65	67.48	65.21	67.47	67.44	2.77%	95,131
Feb 23, 2026	68.28	68.28	64.26	65.65	65.62	-3.98%	113,985
Feb 20, 2026	67.54	69.50	67.54	68.37	68.34	1.15%	180,871
Feb 19, 2026	66.78	67.76	66.33	67.59	67.56	0.75%	137,849
Feb 18, 2026	66.89	68.99	66.35	67.09	67.06	1.68%	151,589
Feb 17, 2026	66.65	68.00	65.42	65.98	65.95	-1.02%	112,732
Feb 13, 2026	65.39	67.17	64.67	66.66	66.63	1.82%	86,639
Feb 12, 2026	66.23	67.91	63.89	65.47	65.44	-0.24%	170,189
Feb 11, 2026	67.99	69.94	65.37	65.63	65.60	-1.19%	194,495
Feb 10, 2026	68.89	69.25	65.49	66.42	66.39	-3.56%	154,799
Feb 9, 2026	66.44	70.00	65.61	68.87	68.84	4.76%	300,626
Feb 6, 2026	63.77	66.43	63.27	65.74	65.71	5.84%	252,786
Feb 5, 2026	60.58	63.26	59.65	62.11	62.08	0.68%	260,917
Feb 4, 2026	64.90	65.62	60.05	61.69	61.66	-3.62%	131,033
Feb 3, 2026	63.41	65.10	62.40	64.01	63.98	1.22%	146,355
Feb 2, 2026	60.64	63.86	60.64	63.24	63.21	3.66%	151,536