Allient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	72.67	75.18	72.59	74.25	-	0.09%	78,413
Apr 27, 2026	75.13	77.28	73.37	74.18	74.18	-0.66%	124,917
Apr 24, 2026	73.51	75.72	72.42	74.67	74.67	1.73%	88,018
Apr 23, 2026	72.22	74.46	72.14	73.40	73.40	2.21%	75,459
Apr 22, 2026	71.33	72.14	70.03	71.81	71.81	2.15%	109,707
Apr 21, 2026	73.25	74.66	70.12	70.30	70.30	-4.28%	147,709
Apr 20, 2026	74.40	75.18	73.32	73.44	73.44	-1.29%	193,998
Apr 17, 2026	72.19	75.50	71.44	74.40	74.40	5.70%	196,430
Apr 16, 2026	70.04	70.70	69.13	70.39	70.39	-0.18%	202,246
Apr 15, 2026	71.18	71.58	69.57	70.52	70.52	-1.74%	125,771
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
Jan 30, 2026	60.01	62.11	59.61	61.01	60.98	-0.33%	150,011
Jan 29, 2026	60.53	62.48	59.45	61.21	61.18	2.20%	127,757
Jan 28, 2026	60.83	61.47	59.48	59.89	59.86	-1.55%	145,732
Jan 27, 2026	63.61	63.69	59.55	60.83	60.80	-4.04%	160,286
Jan 26, 2026	62.92	63.56	61.85	63.39	63.36	0.59%	120,559
Jan 23, 2026	63.47	64.40	61.65	63.02	62.99	-1.15%	159,505
Jan 22, 2026	63.73	65.41	63.48	63.75	63.72	1.42%	142,591
Jan 21, 2026	62.00	63.56	61.16	62.86	62.83	2.76%	127,679
Jan 20, 2026	59.76	61.80	59.01	61.17	61.14	-0.10%	99,981
Jan 16, 2026	61.97	62.88	61.19	61.23	61.20	-0.94%	137,529
Jan 15, 2026	61.59	62.48	60.71	61.81	61.78	0.52%	110,326
Jan 14, 2026	61.00	61.98	59.78	61.49	61.46	0.36%	181,171
Jan 13, 2026	61.30	62.70	60.70	61.27	61.24	0.61%	115,235
Jan 12, 2026	58.75	61.80	58.75	60.90	60.87	3.10%	225,506
Jan 9, 2026	56.64	59.09	55.89	59.07	59.04	5.29%	164,826
Jan 8, 2026	56.91	57.61	55.91	56.10	56.07	-1.58%	111,618
Jan 7, 2026	57.60	58.57	55.53	57.00	56.97	-1.01%	109,226
Jan 6, 2026	58.01	58.72	53.59	57.58	57.55	-1.29%	190,188
Jan 5, 2026	56.00	59.55	56.00	58.33	58.30	4.95%	161,469
Jan 2, 2026	54.30	55.58	54.03	55.58	55.55	3.40%	88,671
Dec 31, 2025	54.02	54.38	53.27	53.75	53.72	-0.35%	75,082
Dec 30, 2025	55.23	55.46	53.82	53.94	53.91	-2.72%	93,121
Dec 29, 2025	55.50	56.10	53.50	55.45	55.42	-0.20%	156,827
Dec 26, 2025	56.04	56.60	55.36	55.56	55.53	-1.52%	104,463
Dec 24, 2025	55.91	56.49	54.91	56.42	56.39	1.24%	74,681
Dec 23, 2025	55.00	56.77	55.00	55.73	55.70	0.54%	108,110
Dec 22, 2025	55.59	56.17	54.55	55.43	55.40	0.65%	87,227
Dec 19, 2025	54.52	55.76	54.52	55.07	55.04	0.69%	317,391
Dec 18, 2025	52.58	55.05	52.50	54.69	54.66	6.38%	242,444
Dec 17, 2025	55.17	56.39	51.00	51.41	51.38	-5.91%	220,122
Dec 16, 2025	54.77	55.30	53.12	54.64	54.61	-0.71%	287,432
Dec 15, 2025	56.42	57.67	55.00	55.03	55.00	-0.67%	250,970
Dec 12, 2025	57.05	57.30	55.00	55.40	55.37	-2.52%	136,118
Dec 11, 2025	57.06	57.72	55.40	56.83	56.80	-0.05%	138,048
Dec 10, 2025	55.68	57.64	54.76	56.86	56.83	2.01%	211,733
Dec 9, 2025	54.58	56.90	54.00	55.74	55.71	1.99%	151,333
Dec 8, 2025	55.35	56.34	54.09	54.65	54.62	0.26%	166,813
Dec 5, 2025	54.18	55.20	53.50	54.51	54.48	-0.58%	105,097
Dec 4, 2025	53.49	55.36	53.29	54.83	54.80	1.95%	148,807
Dec 3, 2025	53.98	54.42	52.24	53.78	53.75	-0.74%	223,679