Allient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	63.28	65.12	58.70	59.20	-	-9.27%	116,128
Mar 6, 2026	61.65	66.04	55.13	65.25	65.25	5.12%	550,499
Mar 5, 2026	62.38	64.36	58.00	62.07	62.07	-2.33%	428,519
Mar 4, 2026	63.37	64.28	61.72	63.55	63.55	2.32%	100,659
Mar 3, 2026	63.15	64.19	60.20	62.11	62.11	-4.81%	177,557
Mar 2, 2026	64.42	66.14	62.00	65.25	65.25	-0.90%	153,824
Feb 27, 2026	65.29	65.84	63.78	65.84	65.84	-1.92%	115,778
Feb 26, 2026	66.17	67.24	64.27	67.13	67.13	0.96%	85,699
Feb 25, 2026	68.29	68.29	65.88	66.49	66.49	-1.45%	131,618
Feb 24, 2026	65.65	67.48	65.21	67.47	67.47	2.77%	95,131
Feb 23, 2026	68.28	68.28	64.26	65.65	65.65	-3.98%	113,933
Feb 20, 2026	67.54	69.50	67.54	68.37	68.37	1.15%	180,718
Feb 19, 2026	66.78	67.76	66.33	67.59	67.59	0.75%	137,837
Feb 18, 2026	66.89	68.99	66.35	67.09	67.09	1.68%	151,589
Feb 17, 2026	66.65	68.00	65.42	65.98	65.98	-1.02%	112,728
Feb 13, 2026	65.39	67.17	64.67	66.66	66.66	1.82%	86,639
Feb 12, 2026	66.23	67.91	63.89	65.47	65.47	-0.24%	170,001
Feb 11, 2026	67.99	69.94	65.37	65.63	65.63	-1.19%	194,282
Feb 10, 2026	68.89	69.25	65.49	66.42	66.42	-3.56%	154,792
Feb 9, 2026	66.44	70.00	65.61	68.87	68.87	4.76%	300,554
Feb 6, 2026	63.77	66.43	63.27	65.74	65.74	5.84%	252,499
Feb 5, 2026	60.58	63.26	59.65	62.11	62.11	0.68%	260,557
Feb 4, 2026	64.90	65.62	60.05	61.69	61.69	-3.62%	131,033
Feb 3, 2026	63.41	65.10	62.40	64.01	64.01	1.22%	146,310
Feb 2, 2026	60.64	63.86	60.64	63.24	63.24	3.66%	151,436
Jan 30, 2026	60.01	62.11	59.61	61.01	61.01	-0.33%	149,811
Jan 29, 2026	60.53	62.48	59.45	61.21	61.21	2.20%	127,753
Jan 28, 2026	60.83	61.47	59.48	59.89	59.89	-1.55%	145,640
Jan 27, 2026	63.61	63.69	59.55	60.83	60.83	-4.04%	160,242
Jan 26, 2026	62.92	63.56	61.85	63.39	63.39	0.59%	120,019
Jan 23, 2026	63.47	64.40	61.65	63.02	63.02	-1.15%	159,396
Jan 22, 2026	63.73	65.41	63.48	63.75	63.75	1.42%	141,292
Jan 21, 2026	62.00	63.56	61.16	62.86	62.86	2.76%	127,128
Jan 20, 2026	59.76	61.80	59.01	61.17	61.17	-0.10%	99,951
Jan 16, 2026	61.97	62.88	61.19	61.23	61.23	-0.94%	135,155
Jan 15, 2026	61.59	62.48	60.71	61.81	61.81	0.52%	110,326
Jan 14, 2026	61.00	61.98	59.78	61.49	61.49	0.36%	181,171
Jan 13, 2026	61.30	62.70	60.70	61.27	61.27	0.61%	115,235
Jan 12, 2026	58.75	61.80	58.75	60.90	60.90	3.10%	225,506
Jan 9, 2026	56.64	59.09	55.89	59.07	59.07	5.29%	164,826
Jan 8, 2026	56.91	57.61	55.91	56.10	56.10	-1.58%	111,618
Jan 7, 2026	57.60	58.57	55.53	57.00	57.00	-1.01%	109,226
Jan 6, 2026	58.01	58.72	53.59	57.58	57.58	-1.29%	190,188
Jan 5, 2026	56.00	59.55	56.00	58.33	58.33	4.95%	161,469
Jan 2, 2026	54.30	55.58	54.03	55.58	55.58	3.40%	88,671
Dec 31, 2025	54.02	54.38	53.27	53.75	53.75	-0.35%	75,082
Dec 30, 2025	55.23	55.46	53.82	53.94	53.94	-2.72%	93,121
Dec 29, 2025	55.50	56.10	53.50	55.45	55.45	-0.20%	156,827
Dec 26, 2025	56.04	56.60	55.36	55.56	55.56	-1.52%	104,463
Dec 24, 2025	55.91	56.49	54.91	56.42	56.42	1.24%	74,681
Dec 23, 2025	55.00	56.77	55.00	55.73	55.73	0.54%	108,110
Dec 22, 2025	55.59	56.17	54.55	55.43	55.43	0.65%	87,227
Dec 19, 2025	54.52	55.76	54.52	55.07	55.07	0.69%	317,391
Dec 18, 2025	52.58	55.05	52.50	54.69	54.69	6.38%	242,444
Dec 17, 2025	55.17	56.39	51.00	51.41	51.41	-5.91%	220,122
Dec 16, 2025	54.77	55.30	53.12	54.64	54.64	-0.71%	287,432
Dec 15, 2025	56.42	57.67	55.00	55.03	55.03	-0.67%	250,970
Dec 12, 2025	57.05	57.30	55.00	55.40	55.40	-2.52%	136,118
Dec 11, 2025	57.06	57.72	55.40	56.83	56.83	-0.05%	138,048
Dec 10, 2025	55.68	57.64	54.76	56.86	56.86	2.01%	211,733
Dec 9, 2025	54.58	56.90	54.00	55.74	55.74	1.99%	151,333
Dec 8, 2025	55.35	56.34	54.09	54.65	54.65	0.26%	166,813
Dec 5, 2025	54.18	55.20	53.50	54.51	54.51	-0.58%	105,097
Dec 4, 2025	53.49	55.36	53.29	54.83	54.83	1.95%	148,807
Dec 3, 2025	53.98	54.42	52.24	53.78	53.78	-0.74%	223,679
Dec 2, 2025	53.73	55.47	52.18	54.18	54.18	1.98%	201,350
Dec 1, 2025	52.85	53.63	51.90	53.13	53.13	-1.36%	105,869
Nov 28, 2025	53.95	54.13	53.23	53.86	53.86	-0.52%	66,653
Nov 26, 2025	53.44	54.92	53.40	54.14	54.14	1.54%	144,522
Nov 25, 2025	51.96	54.09	50.89	53.32	53.32	3.01%	149,522
Nov 24, 2025	51.21	52.66	50.59	51.76	51.76	1.37%	367,704
Nov 21, 2025	48.38	51.48	48.38	51.06	51.06	5.52%	151,628
Nov 20, 2025	51.91	53.00	48.12	48.39	48.39	-4.08%	175,533
Nov 19, 2025	50.38	52.15	50.33	50.45	50.42	0.30%	134,585
Nov 18, 2025	49.86	51.53	49.20	50.30	50.27	-0.67%	136,839
Nov 17, 2025	52.47	53.80	50.46	50.64	50.61	-4.45%	176,257
Nov 14, 2025	49.61	53.04	49.59	53.00	52.97	3.94%	199,273
Nov 13, 2025	52.92	53.22	50.21	50.99	50.96	-4.10%	126,292
Nov 12, 2025	52.57	55.01	52.36	53.17	53.14	1.49%	210,250
Nov 11, 2025	52.33	53.11	51.30	52.39	52.36	-0.40%	174,081
Nov 10, 2025	53.59	54.24	52.32	52.60	52.57	0.65%	185,157
Nov 7, 2025	50.51	52.83	49.64	52.26	52.23	3.44%	255,102
Nov 6, 2025	51.35	51.35	44.30	50.52	50.49	-5.59%	578,460
Nov 5, 2025	53.75	55.54	53.08	53.51	53.48	-0.32%	309,559
Nov 4, 2025	54.55	55.32	52.65	53.68	53.65	-4.40%	199,267
Nov 3, 2025	54.84	56.23	53.51	56.15	56.12	2.69%	204,546
Oct 31, 2025	55.66	56.50	54.15	54.68	54.65	-0.58%	199,793
Oct 30, 2025	55.80	57.82	54.53	55.00	54.97	-2.98%	227,828
Oct 29, 2025	54.78	58.13	54.36	56.69	56.66	4.36%	341,664
Oct 28, 2025	54.33	55.77	53.67	54.32	54.29	0.20%	151,926
Oct 27, 2025	55.29	56.99	54.08	54.21	54.18	-1.27%	166,426
Oct 24, 2025	56.98	57.00	54.79	54.91	54.88	-1.59%	217,416
Oct 23, 2025	51.02	55.95	51.02	55.80	55.77	9.41%	388,929
Oct 22, 2025	51.73	51.80	50.30	51.00	50.97	-1.43%	174,324
Oct 21, 2025	51.54	52.29	50.69	51.74	51.71	1.35%	123,754
Oct 20, 2025	49.47	51.30	49.44	51.05	51.02	3.65%	150,182
Oct 17, 2025	48.63	49.48	47.79	49.25	49.22	-0.77%	249,821
Oct 16, 2025	53.22	53.62	49.55	49.63	49.60	-6.72%	303,702
Oct 15, 2025	53.10	53.55	51.82	53.21	53.17	2.77%	366,409
Oct 14, 2025	47.29	52.00	46.55	51.77	51.74	7.30%	391,750