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