Allient Inc. (ALNT)
NASDAQ: ALNT · Real-Time Price · USD
97.63
-4.63 (-4.53%)
At close: Jun 26, 2026, 4:00 PM EDT
97.41
-0.22 (-0.23%)
After-hours: Jun 26, 2026, 7:49 PM EDT
Allient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 100.50 | 101.65 | 95.55 | 97.63 | 97.63 | -4.53% | 835,770 |
| Jun 25, 2026 | 100.19 | 104.65 | 100.14 | 102.26 | 102.26 | 4.38% | 301,176 |
| Jun 24, 2026 | 96.11 | 101.00 | 94.90 | 97.97 | 97.97 | 2.02% | 312,874 |
| Jun 23, 2026 | 94.22 | 97.39 | 89.54 | 96.03 | 96.03 | -2.78% | 245,265 |
| Jun 22, 2026 | 96.66 | 99.97 | 96.00 | 98.78 | 98.78 | 3.06% | 205,554 |
| Jun 18, 2026 | 96.95 | 99.38 | 94.52 | 95.85 | 95.85 | 2.31% | 302,837 |
| Jun 17, 2026 | 96.30 | 100.01 | 93.53 | 93.69 | 93.69 | -2.13% | 300,570 |
| Jun 16, 2026 | 95.32 | 97.97 | 94.80 | 95.73 | 95.73 | 0.67% | 435,932 |
| Jun 15, 2026 | 94.89 | 96.76 | 92.55 | 95.09 | 95.09 | 4.07% | 281,449 |
| Jun 12, 2026 | 93.37 | 95.65 | 90.47 | 91.37 | 91.37 | 0.15% | 173,281 |
| 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 |
| May 12, 2026 | 64.88 | 65.65 | 61.51 | 62.97 | 62.93 | -3.83% | 275,354 |
| May 11, 2026 | 65.11 | 66.69 | 63.79 | 65.48 | 65.44 | -1.81% | 344,514 |
| May 8, 2026 | 64.65 | 67.91 | 61.60 | 66.69 | 66.65 | 1.35% | 305,672 |
| May 7, 2026 | 65.62 | 71.05 | 61.07 | 65.80 | 65.76 | -15.12% | 649,536 |
| May 6, 2026 | 79.03 | 79.34 | 76.67 | 77.52 | 77.47 | -0.62% | 187,028 |
| May 5, 2026 | 77.21 | 80.39 | 76.48 | 78.00 | 77.95 | 3.11% | 279,025 |
| May 4, 2026 | 76.40 | 77.18 | 74.28 | 75.65 | 75.60 | -0.83% | 107,053 |
| May 1, 2026 | 76.47 | 77.39 | 75.15 | 76.28 | 76.23 | 0.13% | 129,962 |
| Apr 30, 2026 | 74.20 | 76.91 | 74.20 | 76.18 | 76.13 | 3.06% | 124,727 |
| Apr 29, 2026 | 74.33 | 76.00 | 72.65 | 73.92 | 73.87 | -0.55% | 122,319 |
| Apr 28, 2026 | 72.67 | 75.18 | 72.59 | 74.33 | 74.28 | 0.20% | 115,965 |
| Apr 27, 2026 | 75.13 | 77.28 | 73.37 | 74.18 | 74.13 | -0.66% | 124,917 |
| Apr 24, 2026 | 73.51 | 75.72 | 72.42 | 74.67 | 74.62 | 1.73% | 88,208 |
| Apr 23, 2026 | 72.22 | 74.46 | 72.14 | 73.40 | 73.35 | 2.21% | 75,659 |
| Apr 22, 2026 | 71.33 | 72.14 | 70.03 | 71.81 | 71.76 | 2.15% | 109,717 |
| Apr 21, 2026 | 73.25 | 74.66 | 70.12 | 70.30 | 70.26 | -4.28% | 147,844 |
| Apr 20, 2026 | 74.40 | 75.18 | 73.32 | 73.44 | 73.39 | -1.29% | 193,998 |
| Apr 17, 2026 | 72.19 | 75.50 | 71.44 | 74.40 | 74.35 | 5.70% | 198,791 |
| Apr 16, 2026 | 70.04 | 70.70 | 69.13 | 70.39 | 70.35 | -0.18% | 202,360 |
| Apr 15, 2026 | 71.18 | 71.58 | 69.57 | 70.52 | 70.48 | -1.74% | 125,771 |
| Apr 14, 2026 | 70.43 | 72.66 | 68.51 | 71.77 | 71.72 | 2.18% | 189,324 |
| Apr 13, 2026 | 72.19 | 72.39 | 68.82 | 70.24 | 70.20 | -3.58% | 261,661 |
| Apr 10, 2026 | 69.90 | 72.89 | 69.86 | 72.85 | 72.80 | 5.86% | 288,666 |
| Apr 9, 2026 | 63.98 | 68.94 | 63.98 | 68.82 | 68.78 | 6.37% | 172,075 |
| Apr 8, 2026 | 63.54 | 65.01 | 62.19 | 64.70 | 64.66 | 9.16% | 180,389 |
| Apr 7, 2026 | 59.67 | 59.67 | 58.01 | 59.27 | 59.23 | -1.59% | 225,182 |
| Apr 6, 2026 | 60.18 | 61.06 | 59.01 | 60.23 | 60.19 | -0.51% | 88,731 |
| Apr 2, 2026 | 59.21 | 62.29 | 58.56 | 60.54 | 60.50 | -2.07% | 160,630 |
| Apr 1, 2026 | 60.10 | 62.39 | 59.71 | 61.82 | 61.78 | 4.62% | 138,091 |
| Mar 31, 2026 | 59.38 | 60.87 | 57.23 | 59.09 | 59.05 | -0.72% | 195,686 |
| Mar 30, 2026 | 62.52 | 62.52 | 59.36 | 59.52 | 59.48 | -4.65% | 167,889 |
| Mar 27, 2026 | 61.06 | 63.10 | 59.87 | 62.42 | 62.38 | 1.48% | 200,691 |
| Mar 26, 2026 | 64.54 | 65.05 | 61.25 | 61.51 | 61.47 | -6.85% | 139,524 |
| Mar 25, 2026 | 65.43 | 66.41 | 64.76 | 66.03 | 65.99 | 1.49% | 149,953 |
| Mar 24, 2026 | 62.65 | 65.44 | 62.65 | 65.06 | 65.02 | 2.75% | 82,659 |
| Mar 23, 2026 | 62.14 | 64.52 | 61.76 | 63.32 | 63.28 | 4.94% | 184,365 |
| Mar 20, 2026 | 61.28 | 62.48 | 59.06 | 60.34 | 60.30 | -1.63% | 249,445 |
| Mar 19, 2026 | 60.34 | 63.21 | 59.02 | 61.37 | 61.30 | 0.20% | 195,892 |
| Mar 18, 2026 | 62.90 | 63.72 | 60.80 | 61.25 | 61.18 | -2.92% | 144,075 |
| Mar 17, 2026 | 64.52 | 65.27 | 62.08 | 63.09 | 63.02 | -2.11% | 122,111 |
| Mar 16, 2026 | 63.84 | 67.63 | 62.71 | 64.45 | 64.38 | 3.38% | 181,230 |
| Mar 13, 2026 | 63.99 | 64.58 | 61.49 | 62.34 | 62.27 | -2.43% | 139,645 |
| Mar 12, 2026 | 65.28 | 67.27 | 63.79 | 63.89 | 63.82 | -4.51% | 390,093 |
| Mar 11, 2026 | 63.00 | 67.06 | 61.99 | 66.91 | 66.84 | 5.75% | 250,209 |
| Mar 10, 2026 | 61.04 | 64.73 | 61.04 | 63.27 | 63.20 | 3.81% | 213,584 |
| Mar 9, 2026 | 63.28 | 65.12 | 58.70 | 60.95 | 60.88 | -6.59% | 317,048 |
| Mar 6, 2026 | 61.65 | 66.04 | 55.13 | 65.25 | 65.18 | 5.12% | 550,558 |
| Mar 5, 2026 | 62.38 | 64.36 | 58.00 | 62.07 | 62.00 | -2.33% | 429,682 |
| Mar 4, 2026 | 63.37 | 64.28 | 61.72 | 63.55 | 63.48 | 2.32% | 100,665 |
| Mar 3, 2026 | 63.15 | 64.19 | 60.20 | 62.11 | 62.04 | -4.81% | 177,599 |
| Mar 2, 2026 | 64.42 | 66.14 | 62.00 | 65.25 | 65.18 | -0.90% | 153,826 |
| Feb 27, 2026 | 65.29 | 65.84 | 63.78 | 65.84 | 65.77 | -1.92% | 115,835 |
| Feb 26, 2026 | 66.17 | 67.24 | 64.27 | 67.13 | 67.05 | 0.96% | 85,722 |
| Feb 25, 2026 | 68.29 | 68.29 | 65.88 | 66.49 | 66.42 | -1.45% | 131,619 |
| Feb 24, 2026 | 65.65 | 67.48 | 65.21 | 67.47 | 67.39 | 2.77% | 95,131 |
| Feb 23, 2026 | 68.28 | 68.28 | 64.26 | 65.65 | 65.58 | -3.98% | 113,985 |
| Feb 20, 2026 | 67.54 | 69.50 | 67.54 | 68.37 | 68.29 | 1.15% | 180,871 |
| Feb 19, 2026 | 66.78 | 67.76 | 66.33 | 67.59 | 67.51 | 0.75% | 137,849 |
| Feb 18, 2026 | 66.89 | 68.99 | 66.35 | 67.09 | 67.01 | 1.68% | 151,589 |
| Feb 17, 2026 | 66.65 | 68.00 | 65.42 | 65.98 | 65.91 | -1.02% | 112,732 |
| Feb 13, 2026 | 65.39 | 67.17 | 64.67 | 66.66 | 66.59 | 1.82% | 86,639 |
| Feb 12, 2026 | 66.23 | 67.91 | 63.89 | 65.47 | 65.40 | -0.24% | 170,189 |
| Feb 11, 2026 | 67.99 | 69.94 | 65.37 | 65.63 | 65.56 | -1.19% | 194,495 |
| Feb 10, 2026 | 68.89 | 69.25 | 65.49 | 66.42 | 66.35 | -3.56% | 154,799 |
| Feb 9, 2026 | 66.44 | 70.00 | 65.61 | 68.87 | 68.79 | 4.76% | 300,626 |
| Feb 6, 2026 | 63.77 | 66.43 | 63.27 | 65.74 | 65.67 | 5.84% | 252,786 |
| Feb 5, 2026 | 60.58 | 63.26 | 59.65 | 62.11 | 62.04 | 0.68% | 260,917 |
| Feb 4, 2026 | 64.90 | 65.62 | 60.05 | 61.69 | 61.62 | -3.62% | 131,033 |
| Feb 3, 2026 | 63.41 | 65.10 | 62.40 | 64.01 | 63.94 | 1.22% | 146,355 |