Allient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.15	36.63	35.62	35.92	35.92	-0.50%	172,789
Jun 26, 2025	35.20	36.52	35.20	36.10	36.10	3.11%	134,534
Jun 25, 2025	35.83	35.84	34.98	35.01	35.01	-2.42%	91,115
Jun 24, 2025	34.82	36.08	34.82	35.88	35.88	3.67%	131,521
Jun 23, 2025	33.69	34.79	33.33	34.61	34.61	2.64%	97,284
Jun 20, 2025	34.65	34.86	33.14	33.72	33.72	-1.86%	148,272
Jun 18, 2025	33.99	35.05	33.15	34.36	34.36	0.29%	131,220
Jun 17, 2025	34.48	34.69	33.93	34.26	34.26	-1.95%	141,198
Jun 16, 2025	34.00	35.18	33.97	34.94	34.94	3.28%	146,243
Jun 13, 2025	34.14	34.21	33.02	33.83	33.83	-1.31%	130,413
Jun 12, 2025	34.49	34.57	33.80	34.28	34.28	-1.35%	140,267
Jun 11, 2025	34.30	35.13	34.11	34.75	34.75	2.12%	164,766
Jun 10, 2025	33.55	34.11	33.07	34.03	34.03	2.01%	128,696
Jun 9, 2025	32.16	33.64	32.16	33.36	33.36	4.58%	174,522
Jun 6, 2025	32.05	32.51	31.76	31.90	31.90	1.37%	69,350
Jun 5, 2025	31.72	32.02	31.14	31.47	31.47	-0.85%	106,173
Jun 4, 2025	31.57	32.06	31.32	31.74	31.74	0.54%	77,366
Jun 3, 2025	30.34	31.81	30.07	31.57	31.57	4.05%	114,910
Jun 2, 2025	30.59	31.20	30.00	30.34	30.34	-0.20%	102,488
May 30, 2025	31.24	31.48	30.40	30.40	30.40	-3.15%	87,485
May 29, 2025	31.38	31.61	30.83	31.39	31.39	0.32%	91,037
May 28, 2025	31.12	31.35	30.21	31.29	31.29	0.84%	148,022
May 27, 2025	30.24	31.06	29.90	31.03	31.03	3.85%	96,817
May 23, 2025	29.97	30.67	29.57	29.88	29.88	-1.84%	109,429
May 22, 2025	30.75	31.30	30.23	30.44	30.44	-1.55%	127,544
May 21, 2025	31.51	31.87	30.74	30.92	30.89	-2.89%	119,248
May 20, 2025	31.69	32.54	31.51	31.84	31.81	-0.09%	124,020
May 19, 2025	31.75	32.30	31.50	31.87	31.84	-1.02%	100,875
May 16, 2025	32.57	32.95	31.38	32.20	32.17	-1.74%	176,095
May 15, 2025	31.40	32.83	31.24	32.77	32.74	3.93%	205,001
May 14, 2025	31.09	32.12	30.74	31.53	31.50	0.57%	116,234
May 13, 2025	30.41	31.71	30.25	31.35	31.32	5.03%	158,396
May 12, 2025	29.75	30.26	29.25	29.85	29.82	3.79%	142,058
May 9, 2025	27.05	29.82	27.00	28.76	28.73	7.07%	244,344
May 8, 2025	23.24	27.04	23.24	26.86	26.83	21.43%	195,755
May 7, 2025	22.11	22.33	21.74	22.12	22.10	1.24%	111,437
May 6, 2025	21.95	22.15	21.52	21.85	21.83	0.51%	95,886
May 5, 2025	21.98	22.08	21.67	21.74	21.72	-3.08%	64,466
May 2, 2025	21.93	22.55	21.93	22.43	22.41	3.70%	61,178
May 1, 2025	21.42	21.88	21.07	21.63	21.61	1.31%	49,942
Apr 30, 2025	21.32	21.57	21.00	21.35	21.33	-1.25%	74,465
Apr 29, 2025	21.29	21.68	21.02	21.62	21.60	1.17%	59,450
Apr 28, 2025	21.62	21.91	21.00	21.37	21.35	-1.38%	53,836
Apr 25, 2025	21.32	21.74	21.26	21.67	21.65	0.28%	46,136
Apr 24, 2025	21.17	21.67	21.15	21.61	21.59	2.39%	51,433
Apr 23, 2025	21.51	21.70	20.97	21.11	21.08	0.98%	70,908
Apr 22, 2025	20.65	21.17	20.50	20.90	20.88	2.85%	61,157
Apr 21, 2025	20.71	20.87	20.10	20.32	20.30	-3.33%	69,911
Apr 17, 2025	21.05	21.62	20.80	21.02	21.00	-0.61%	74,733
Apr 16, 2025	20.80	21.40	20.69	21.15	21.13	0.57%	81,184