Skip to main content
IC
Allient Inc. (ALNT)
NASDAQ: ALNT · Real-Time Price · USD
29.85
+1.09 (3.79%)
At close: May 12, 2025, 4:00 PM
29.85
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

Allient Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202529.7530.2629.2529.8529.853.79%142,058
May 9, 202527.0529.8227.0028.7628.767.07%244,344
May 8, 202523.2427.0423.2426.8626.8621.43%195,755
May 7, 202522.1122.3321.7422.1222.121.24%111,437
May 6, 202521.9522.1521.5221.8521.850.51%95,886
May 5, 202521.9822.0821.6721.7421.74-3.08%64,466
May 2, 202521.9322.5521.9322.4322.433.70%61,178
May 1, 202521.4221.8821.0721.6321.631.31%49,942
Apr 30, 202521.3221.5721.0021.3521.35-1.25%74,465
Apr 29, 202521.2921.6821.0221.6221.621.17%59,450
Apr 28, 202521.6221.9121.0021.3721.37-1.38%53,836
Apr 25, 202521.3221.7421.2621.6721.670.28%46,136
Apr 24, 202521.1721.6721.1521.6121.612.39%51,433
Apr 23, 202521.5121.7020.9721.1121.110.98%70,908
Apr 22, 202520.6521.1720.5020.9020.902.85%61,157
Apr 21, 202520.7120.8720.1020.3220.32-3.33%69,911
Apr 17, 202521.0521.6220.8021.0221.02-0.61%74,733
Apr 16, 202520.8021.4020.6921.1521.150.57%81,184
Apr 15, 202521.0721.7520.9421.0321.03-0.76%53,944
Apr 14, 202521.2321.7020.7421.1921.191.39%81,877
Apr 11, 202521.1021.6020.0020.9020.90-3.06%111,581
Apr 10, 202520.9921.6320.0221.5621.56-0.42%204,700
Apr 9, 202519.7722.0819.6221.6521.658.85%194,131
Apr 8, 202521.1321.1319.5619.8919.89-2.74%138,232
Apr 7, 202519.4320.8319.2920.4520.450.44%132,492
Apr 4, 202519.8520.9419.2520.3620.36-0.34%133,544
Apr 3, 202521.0921.8620.1820.4320.43-7.47%91,400
Apr 2, 202521.4422.2621.4422.0822.080.36%78,830
Apr 1, 202521.7522.4021.6322.0022.000.09%84,119
Mar 31, 202522.0122.4021.8421.9821.98-2.27%60,926
Mar 28, 202523.1823.1822.4122.4922.49-3.35%59,819
Mar 27, 202523.4323.5223.0723.2723.27-0.39%32,729
Mar 26, 202523.6823.8623.1423.3623.36-1.64%49,420
Mar 25, 202524.3024.3023.6423.7523.75-1.53%43,197
Mar 24, 202523.9224.2123.5824.1224.121.30%59,236
Mar 21, 202523.5323.8223.2523.8123.81-0.25%90,416
Mar 20, 202523.9024.1423.7423.8723.87-1.61%51,212
Mar 19, 202523.7724.4123.5424.2624.232.54%92,332
Mar 18, 202523.3023.7223.0223.6623.630.21%71,788
Mar 17, 202523.5223.8623.4823.6123.58-0.17%56,385
Mar 14, 202523.2323.9523.2323.6523.623.64%76,177
Mar 13, 202523.2123.2122.4022.8222.79-1.85%73,769
Mar 12, 202523.5523.6323.0823.2523.22-1.27%70,413
Mar 11, 202522.7423.6122.5523.5523.524.76%94,507
Mar 10, 202523.0723.4222.2822.4822.45-3.77%100,865
Mar 7, 202525.0925.0923.2623.3623.33-7.70%101,643
Mar 6, 202526.0826.8525.0025.3125.286.61%152,093
Mar 5, 202523.2123.8623.0623.7423.712.24%85,300
Mar 4, 202523.4923.6422.8423.2223.19-2.64%76,820
Mar 3, 202524.8324.9523.6223.8523.82-4.14%78,359