Allient Inc. - Common Stock (ALNT)

Last Price61.81

Change-3.44 (-5.27%)

NASDAQ · Last Trade: Mar 3rd, 10:12 AM EST

Historical Prices For Allient Inc. - Common Stock (ALNT)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	64.42	66.14	62.00	65.25	153,825	65.25
2/27/2026	65.29	65.84	63.78	65.84	115,835	65.84
2/26/2026	66.17	67.23	64.27	67.13	85,723	67.13
2/25/2026	68.29	68.29	65.88	66.49	131,618	66.49
2/24/2026	65.65	67.48	65.21	67.47	95,132	67.47
2/23/2026	68.28	68.28	64.26	65.65	113,974	65.65
2/20/2026	67.54	69.50	67.54	68.37	180,871	68.37
2/19/2026	66.78	67.76	66.33	67.59	137,849	67.59
2/18/2026	66.89	68.99	66.34	67.09	151,589	67.09
2/17/2026	66.65	68.00	65.42	65.98	112,732	65.98
2/13/2026	65.39	67.17	64.67	66.66	86,639	66.66
2/12/2026	66.23	67.91	63.89	65.47	170,189	65.47
2/11/2026	67.99	69.94	65.37	65.63	194,493	65.63
2/10/2026	68.89	69.25	65.49	66.42	154,792	66.42
2/09/2026	66.44	70.00	65.61	68.87	300,598	68.87
2/06/2026	63.77	66.43	63.27	65.74	252,786	65.74
2/05/2026	60.58	63.26	59.65	62.11	260,917	62.11
2/04/2026	64.90	65.62	60.05	61.69	131,033	61.69
2/03/2026	63.41	65.09	62.40	64.01	146,355	64.01
2/02/2026	60.64	63.86	60.64	63.24	151,527	63.24
1/30/2026	60.01	62.11	59.61	61.01	150,011	61.01
1/29/2026	60.53	62.48	59.45	61.21	127,757	61.21
1/28/2026	60.83	61.47	59.48	59.89	145,657	59.89
1/27/2026	63.61	63.69	59.55	60.83	160,286	60.83
1/26/2026	62.92	63.56	61.85	63.39	120,559	63.39
1/23/2026	63.47	64.40	61.65	63.02	159,505	63.02
1/22/2026	63.73	65.41	63.48	63.75	141,296	63.75
1/21/2026	62.00	63.56	61.16	62.86	127,129	62.86
1/20/2026	59.76	61.80	59.01	61.17	99,965	61.17
1/16/2026	61.97	62.88	61.19	61.23	137,529	61.23
1/15/2026	61.59	62.48	60.71	61.81	110,326	61.81
1/14/2026	61.00	61.98	59.78	61.49	181,151	61.49
1/13/2026	61.30	62.70	60.70	61.27	115,235	61.27
1/12/2026	58.75	61.80	58.75	60.90	225,447	60.90
1/09/2026	56.64	59.09	55.89	59.07	164,826	59.07
1/08/2026	56.91	57.61	55.91	56.10	111,608	56.10
1/07/2026	57.60	58.57	55.53	57.00	109,226	57.00
1/06/2026	58.01	58.72	53.59	57.58	190,188	57.58
1/05/2026	56.00	59.55	56.00	58.33	161,454	58.33
1/02/2026	54.30	55.58	54.02	55.58	88,671	55.58
12/31/2025	54.02	54.38	53.27	53.75	75,582	53.75
12/30/2025	55.23	55.46	53.82	53.94	91,908	53.94
12/29/2025	55.50	56.10	53.50	55.45	156,727	55.45
12/26/2025	56.04	56.60	55.36	55.56	104,463	55.56
12/24/2025	55.91	56.49	54.91	56.42	74,681	56.42
12/23/2025	55.00	56.77	55.00	55.73	108,110	55.73
12/22/2025	55.59	56.17	54.55	55.43	87,227	55.43
12/19/2025	54.52	55.76	54.52	55.07	318,283	55.07
12/18/2025	52.58	55.05	52.50	54.69	242,408	54.69
12/17/2025	55.17	56.39	51.00	51.41	220,108	51.41
12/16/2025	54.77	55.30	53.12	54.64	287,432	54.64
12/15/2025	56.42	57.67	55.00	55.03	250,952	55.03
12/12/2025	57.05	57.30	55.00	55.40	136,118	55.40
12/11/2025	57.06	57.72	55.40	56.83	138,048	56.83
12/10/2025	55.68	57.64	54.76	56.86	211,733	56.86
12/09/2025	54.58	56.90	54.00	55.74	151,332	55.74
12/08/2025	55.35	56.34	54.09	54.65	166,293	54.65
12/05/2025	54.18	55.20	53.50	54.51	105,097	54.51
12/04/2025	53.49	55.36	53.29	54.83	148,807	54.83
12/03/2025	53.98	54.42	52.24	53.78	223,679	53.78