Allient Inc. (ALNT)
NASDAQ: ALNT · Real-Time Price · USD
54.51
-0.32 (-0.58%)
At close: Dec 5, 2025, 4:00 PM EST
54.56
+0.05 (0.09%)
After-hours: Dec 5, 2025, 5:01 PM EST
Allient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.18 | 55.20 | 53.50 | 54.51 | 54.51 | -0.58% | 105,086 |
| Dec 4, 2025 | 53.49 | 55.36 | 53.29 | 54.83 | 54.83 | 1.95% | 148,806 |
| Dec 3, 2025 | 53.98 | 54.42 | 52.24 | 53.78 | 53.78 | -0.74% | 188,226 |
| Dec 2, 2025 | 53.73 | 55.47 | 52.18 | 54.18 | 54.18 | 1.98% | 201,348 |
| Dec 1, 2025 | 52.85 | 53.63 | 51.90 | 53.13 | 53.13 | -1.36% | 105,861 |
| Nov 28, 2025 | 53.95 | 54.13 | 53.23 | 53.86 | 53.86 | -0.52% | 66,542 |
| Nov 26, 2025 | 53.44 | 54.92 | 53.40 | 54.14 | 54.14 | 1.54% | 143,668 |
| Nov 25, 2025 | 51.96 | 54.09 | 50.89 | 53.32 | 53.32 | 3.01% | 149,327 |
| Nov 24, 2025 | 51.21 | 52.66 | 50.59 | 51.76 | 51.76 | 1.37% | 366,270 |
| Nov 21, 2025 | 48.38 | 51.48 | 48.38 | 51.06 | 51.06 | 5.52% | 151,627 |
| 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 |
| Oct 13, 2025 | 46.50 | 48.32 | 46.31 | 48.25 | 48.22 | 5.10% | 196,858 |
| Oct 10, 2025 | 47.86 | 49.00 | 45.88 | 45.91 | 45.88 | -4.09% | 510,057 |
| Oct 9, 2025 | 44.91 | 48.56 | 44.89 | 47.87 | 47.84 | 7.52% | 409,656 |
| Oct 8, 2025 | 42.56 | 44.58 | 42.42 | 44.52 | 44.49 | 5.82% | 256,377 |
| Oct 7, 2025 | 43.47 | 43.65 | 41.75 | 42.07 | 42.04 | -2.48% | 111,143 |
| Oct 6, 2025 | 44.23 | 44.59 | 43.00 | 43.14 | 43.11 | -1.35% | 107,499 |
| Oct 3, 2025 | 44.39 | 44.84 | 43.52 | 43.73 | 43.70 | -0.46% | 76,593 |
| Oct 2, 2025 | 45.50 | 45.87 | 43.77 | 43.93 | 43.90 | -3.43% | 107,663 |
| Oct 1, 2025 | 44.38 | 45.69 | 44.19 | 45.49 | 45.46 | 1.65% | 147,211 |
| Sep 30, 2025 | 43.28 | 44.82 | 43.28 | 44.75 | 44.72 | 3.38% | 205,460 |
| Sep 29, 2025 | 44.53 | 45.21 | 43.27 | 43.29 | 43.26 | -1.18% | 102,501 |
| Sep 26, 2025 | 43.78 | 44.32 | 43.15 | 43.80 | 43.77 | 0.37% | 112,407 |
| Sep 25, 2025 | 43.98 | 44.69 | 43.34 | 43.64 | 43.61 | -1.87% | 162,249 |
| Sep 24, 2025 | 45.62 | 45.67 | 44.10 | 44.47 | 44.44 | -2.52% | 188,756 |
| Sep 23, 2025 | 47.18 | 47.71 | 45.42 | 45.62 | 45.59 | -2.75% | 177,814 |
| Sep 22, 2025 | 46.74 | 47.14 | 45.39 | 46.91 | 46.88 | 0.69% | 112,081 |
| Sep 19, 2025 | 47.86 | 48.09 | 46.28 | 46.59 | 46.56 | -2.55% | 366,122 |
| Sep 18, 2025 | 46.26 | 47.87 | 46.17 | 47.81 | 47.78 | 4.25% | 136,077 |
| Sep 17, 2025 | 45.59 | 47.07 | 45.14 | 45.86 | 45.83 | 1.37% | 204,501 |
| Sep 16, 2025 | 46.87 | 46.87 | 45.11 | 45.24 | 45.21 | -3.02% | 97,183 |
| Sep 15, 2025 | 46.43 | 47.22 | 45.61 | 46.65 | 46.62 | 1.49% | 267,437 |
| Sep 12, 2025 | 46.40 | 46.71 | 45.75 | 45.97 | 45.94 | -1.09% | 119,230 |
| Sep 11, 2025 | 45.89 | 46.65 | 45.24 | 46.47 | 46.44 | 1.77% | 140,770 |
| Sep 10, 2025 | 44.77 | 45.82 | 44.45 | 45.66 | 45.63 | 2.91% | 134,277 |
| Sep 9, 2025 | 45.89 | 45.89 | 43.82 | 44.37 | 44.34 | -3.04% | 130,055 |
| Sep 8, 2025 | 46.00 | 46.59 | 45.55 | 45.76 | 45.73 | 0.48% | 115,980 |
| Sep 5, 2025 | 46.51 | 47.02 | 44.98 | 45.54 | 45.51 | -1.05% | 132,475 |
| Sep 4, 2025 | 45.06 | 46.08 | 44.71 | 46.03 | 46.00 | 3.03% | 96,876 |
| Sep 3, 2025 | 45.17 | 45.73 | 44.42 | 44.67 | 44.64 | -1.19% | 178,325 |
| Sep 2, 2025 | 44.34 | 45.41 | 43.50 | 45.21 | 45.18 | -0.37% | 133,420 |
| Aug 29, 2025 | 47.40 | 47.60 | 45.02 | 45.38 | 45.35 | -4.12% | 133,983 |
| Aug 28, 2025 | 47.68 | 48.18 | 46.69 | 47.33 | 47.30 | 0.15% | 143,677 |
| Aug 27, 2025 | 46.51 | 47.42 | 46.38 | 47.26 | 47.23 | 1.13% | 175,971 |
| Aug 26, 2025 | 46.71 | 47.58 | 46.34 | 46.73 | 46.70 | 0.30% | 293,453 |
| Aug 25, 2025 | 46.66 | 46.98 | 46.28 | 46.59 | 46.56 | -0.58% | 145,169 |
| Aug 22, 2025 | 44.33 | 47.36 | 44.33 | 46.86 | 46.83 | 6.16% | 332,920 |
| Aug 21, 2025 | 42.94 | 44.16 | 42.38 | 44.14 | 44.11 | 2.32% | 109,723 |
| Aug 20, 2025 | 44.13 | 44.22 | 42.94 | 43.14 | 43.08 | -2.24% | 86,255 |
| Aug 19, 2025 | 44.52 | 44.92 | 43.83 | 44.13 | 44.07 | -0.98% | 136,494 |
| Aug 18, 2025 | 43.74 | 44.61 | 43.71 | 44.57 | 44.51 | 2.40% | 109,318 |
| Aug 15, 2025 | 44.23 | 44.59 | 42.91 | 43.52 | 43.46 | -1.09% | 204,895 |
| Aug 14, 2025 | 45.17 | 45.84 | 43.84 | 44.00 | 43.94 | -4.70% | 179,778 |
| Aug 13, 2025 | 46.56 | 46.93 | 45.00 | 46.17 | 46.11 | -0.13% | 232,475 |
| Aug 12, 2025 | 43.19 | 46.23 | 43.19 | 46.23 | 46.17 | 7.21% | 233,962 |
| Aug 11, 2025 | 42.00 | 44.29 | 40.49 | 43.12 | 43.06 | 2.67% | 337,954 |
| Aug 8, 2025 | 42.57 | 43.77 | 41.50 | 42.00 | 41.95 | -0.67% | 259,541 |
| Aug 7, 2025 | 46.86 | 48.22 | 39.37 | 42.29 | 42.23 | 5.42% | 553,622 |
| Aug 6, 2025 | 39.50 | 40.21 | 38.24 | 40.11 | 40.06 | 0.80% | 178,045 |
| Aug 5, 2025 | 40.05 | 40.35 | 39.02 | 39.79 | 39.74 | 0.30% | 139,978 |
| Aug 4, 2025 | 38.27 | 40.26 | 38.23 | 39.67 | 39.62 | 4.34% | 158,106 |
| Aug 1, 2025 | 39.36 | 39.67 | 36.85 | 38.02 | 37.97 | -5.68% | 248,286 |
| Jul 31, 2025 | 39.55 | 40.64 | 39.14 | 40.31 | 40.26 | 1.79% | 140,793 |
| Jul 30, 2025 | 39.94 | 40.71 | 39.29 | 39.60 | 39.55 | -0.90% | 171,786 |
| Jul 29, 2025 | 40.22 | 40.31 | 39.59 | 39.96 | 39.91 | 0.13% | 108,137 |
| Jul 28, 2025 | 39.89 | 40.05 | 38.99 | 39.91 | 39.86 | 0.43% | 84,970 |
| Jul 25, 2025 | 39.30 | 39.93 | 38.80 | 39.74 | 39.69 | 1.17% | 79,432 |
| Jul 24, 2025 | 40.21 | 40.35 | 39.28 | 39.28 | 39.23 | -2.19% | 84,538 |
| Jul 23, 2025 | 39.52 | 40.22 | 39.26 | 40.16 | 40.11 | 2.61% | 160,023 |
| Jul 22, 2025 | 38.57 | 39.42 | 38.30 | 39.14 | 39.09 | 1.48% | 139,796 |
| Jul 21, 2025 | 40.00 | 40.35 | 38.36 | 38.57 | 38.52 | -3.14% | 190,269 |
| Jul 18, 2025 | 39.82 | 40.39 | 39.15 | 39.82 | 39.77 | 0.81% | 161,271 |
| Jul 17, 2025 | 39.40 | 39.71 | 39.01 | 39.50 | 39.45 | 0.08% | 162,102 |