Allient Inc. ALNT
NASDAQ · United States · Producer Manufacturing
$115.34+3.73 (+3.35%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $115.58 | +3.57% | $111.60 | $116.93 | $107.08 | 120.84K |
| 2026-09-30 | $111.60 | -0.45% | $112.00 | $112.89 | $110.48 | 309.10K |
| 2026-09-29 | $112.10 | -2.02% | $115.56 | $117.53 | $110.03 | 207.30K |
| 2026-09-28 | $114.41 | -1.38% | $114.96 | $116.47 | $112.81 | 156.70K |
| 2026-09-25 | $116.01 | +3.07% | $113.64 | $116.61 | $113.33 | 218.80K |
| 2026-09-24 | $112.56 | -0.92% | $112.68 | $113.89 | $108.10 | 339.40K |
| 2026-09-23 | $113.60 | +5.13% | $106.86 | $114.49 | $105.03 | 248.50K |
| 2026-09-22 | $108.06 | -1.18% | $108.60 | $111.30 | $107.64 | 187.10K |
| 2026-09-21 | $109.35 | +8.82% | $102.11 | $111.08 | $101.78 | 234.10K |
| 2026-09-18 | $100.49 | +1.39% | $99.16 | $100.90 | $98.81 | 232.80K |
| 2026-09-17 | $99.11 | +4.59% | $98.36 | $100.49 | $97.36 | 195.20K |
| 2026-09-16 | $94.76 | +3.81% | $92.81 | $95.31 | $92.12 | 140.30K |
| 2026-09-15 | $91.28 | +0.81% | $91.76 | $92.41 | $89.50 | 98.50K |
| 2026-09-14 | $90.55 | -8.22% | $93.33 | $94.15 | $89.29 | 197.60K |
| 2026-09-11 | $98.66 | +4.76% | $95.81 | $101.15 | $95.61 | 565.10K |
| 2026-09-10 | $94.18 | -1.80% | $93.45 | $96.54 | $92.56 | 174.30K |
| 2026-09-09 | $95.91 | +0.29% | $93.98 | $97.17 | $93.98 | 237.00K |
| 2026-09-08 | $95.63 | +1.07% | $95.52 | $97.30 | $94.90 | 182.50K |
| 2026-09-04 | $94.62 | +4.89% | $91.62 | $95.01 | $91.11 | 164.30K |
| 2026-09-03 | $90.21 | +1.71% | $89.62 | $90.80 | $86.76 | 177.40K |
| 2026-09-02 | $88.69 | +2.59% | $87.78 | $89.04 | $85.99 | 201.80K |
| 2026-09-01 | $86.45 | -8.04% | $92.23 | $92.23 | $85.97 | 239.60K |
| 2026-08-31 | $94.01 | +1.24% | $92.06 | $95.82 | $91.21 | 236.70K |
| 2026-08-28 | $92.86 | -2.96% | $95.65 | $99.98 | $92.82 | 272.40K |
| 2026-08-27 | $95.69 | +2.84% | $94.66 | $96.71 | $93.00 | 192.30K |
| 2026-08-26 | $93.05 | -0.05% | $92.80 | $95.57 | $92.65 | 118.10K |
| 2026-08-25 | $93.10 | +0.02% | $96.84 | $96.85 | $92.80 | 139.10K |
| 2026-08-24 | $93.08 | -2.88% | $94.28 | $95.25 | $92.75 | 145.60K |
| 2026-08-21 | $95.84 | -3.61% | $100.96 | $101.68 | $93.43 | 406.60K |
| 2026-08-20 | $99.43 | -2.34% | $100.20 | $100.85 | $97.20 | 295.50K |
| 2026-08-19 | $101.81 | -6.37% | $109.35 | $109.35 | $101.15 | 235.50K |
| 2026-08-18 | $108.74 | -3.79% | $109.60 | $110.47 | $107.34 | 249.40K |
| 2026-08-17 | $113.02 | +1.45% | $112.40 | $114.58 | $111.68 | 161.00K |
| 2026-08-14 | $111.41 | +1.58% | $108.22 | $112.21 | $106.02 | 168.20K |
| 2026-08-13 | $109.68 | -4.03% | $114.28 | $115.76 | $108.48 | 316.70K |
| 2026-08-12 | $114.28 | +0.27% | $116.33 | $117.85 | $112.74 | 241.00K |
| 2026-08-11 | $113.97 | +0.83% | $115.51 | $118.67 | $112.75 | 298.70K |
| 2026-08-10 | $113.03 | +0.20% | $114.99 | $116.50 | $112.50 | 346.70K |
| 2026-08-07 | $112.81 | +1.44% | $111.71 | $117.48 | $110.01 | 396.80K |
| 2026-08-06 | $111.21 | +19.26% | $103.25 | $113.48 | $100.48 | 692.90K |
| 2026-08-05 | $93.25 | -1.39% | $94.56 | $97.85 | $92.91 | 208.70K |
| 2026-08-04 | $94.56 | +4.92% | $93.42 | $95.99 | $90.61 | 193.20K |
| 2026-08-03 | $90.13 | +3.05% | $86.17 | $91.18 | $85.01 | 159.40K |
| 2026-07-31 | $87.46 | +1.45% | $88.28 | $89.87 | $86.44 | 165.90K |
| 2026-07-30 | $86.21 | +9.17% | $82.82 | $86.48 | $82.23 | 226.70K |
| 2026-07-29 | $78.97 | -5.15% | $83.13 | $84.09 | $78.38 | 329.40K |
| 2026-07-28 | $83.26 | -4.06% | $86.53 | $86.66 | $79.44 | 402.90K |
| 2026-07-27 | $86.78 | 0.00% | $86.97 | $88.92 | $83.14 | 431.80K |
| 2026-07-24 | $86.78 | -2.08% | $89.34 | $89.34 | $85.82 | 195.80K |
| 2026-07-23 | $88.62 | +0.29% | $88.74 | $90.65 | $86.46 | 155.00K |
| 2026-07-22 | $88.36 | -1.79% | $88.40 | $90.93 | $87.34 | 224.00K |
| 2026-07-21 | $89.97 | +3.88% | $88.42 | $90.74 | $86.87 | 140.50K |
| 2026-07-20 | $86.61 | -1.21% | $88.63 | $90.43 | $86.14 | 164.10K |
| 2026-07-17 | $87.67 | +0.56% | $84.56 | $89.24 | $83.16 | 202.50K |
| 2026-07-16 | $87.18 | -1.81% | $87.37 | $90.12 | $82.67 | 401.10K |
| 2026-07-15 | $88.79 | +0.01% | $89.12 | $90.00 | $85.01 | 383.10K |
| 2026-07-14 | $88.78 | +1.73% | $89.41 | $90.86 | $86.25 | 313.80K |
| 2026-07-13 | $87.27 | -3.56% | $89.61 | $91.65 | $87.07 | 242.50K |
| 2026-07-10 | $90.49 | +0.82% | $90.15 | $91.88 | $88.08 | 242.50K |
| 2026-07-09 | $89.75 | +3.58% | $89.42 | $90.76 | $87.83 | 307.00K |
| 2026-07-08 | $86.65 | +4.99% | $81.35 | $87.11 | $80.58 | 263.20K |
| 2026-07-07 | $82.53 | -6.40% | $86.23 | $86.23 | $79.74 | 374.20K |
| 2026-07-06 | $88.17 | +1.47% | $86.89 | $92.75 | $86.89 | 253.20K |
| 2026-07-02 | $86.89 | -11.90% | $98.51 | $99.28 | $85.47 | 309.60K |
| 2026-07-01 | $98.63 | -4.18% | $100.99 | $102.42 | $98.28 | 229.10K |
| 2026-06-30 | $102.93 | +3.15% | $100.59 | $103.71 | $99.21 | 298.30K |
| 2026-06-29 | $99.79 | +2.21% | $98.08 | $101.22 | $93.18 | 330.80K |
| 2026-06-26 | $97.63 | -4.53% | $100.50 | $101.65 | $95.55 | 849.20K |
| 2026-06-25 | $102.26 | +4.38% | $100.19 | $104.65 | $100.14 | 325.10K |
| 2026-06-24 | $97.97 | +2.02% | $96.11 | $101.00 | $94.90 | 313.10K |
| 2026-06-23 | $96.03 | -2.78% | $94.22 | $97.39 | $89.54 | 282.60K |
| 2026-06-22 | $98.78 | +3.06% | $96.66 | $99.97 | $96.00 | 205.60K |
| 2026-06-18 | $95.85 | +2.31% | $96.95 | $99.38 | $94.52 | 302.90K |
| 2026-06-17 | $93.69 | -2.13% | $96.30 | $100.01 | $93.53 | 308.40K |
| 2026-06-16 | $95.73 | +0.67% | $95.32 | $97.97 | $94.80 | 436.50K |
| 2026-06-15 | $95.09 | +4.07% | $94.89 | $96.76 | $92.55 | 281.50K |
| 2026-06-12 | $91.37 | +0.15% | $93.37 | $95.65 | $90.47 | 180.80K |
| 2026-06-11 | $91.23 | +6.38% | $87.00 | $92.13 | $85.99 | 213.90K |
| 2026-06-10 | $85.76 | -1.33% | $87.35 | $89.68 | $84.00 | 246.20K |
| 2026-06-09 | $86.92 | -0.30% | $87.69 | $90.23 | $82.67 | 225.10K |
| 2026-06-08 | $87.18 | +2.73% | $86.78 | $89.18 | $84.82 | 183.70K |
| 2026-06-05 | $84.86 | -5.50% | $88.16 | $89.63 | $83.18 | 295.70K |
| 2026-06-04 | $89.80 | +3.47% | $85.08 | $91.11 | $82.99 | 384.90K |
| 2026-06-03 | $86.79 | +1.60% | $84.81 | $87.46 | $83.72 | 327.10K |
| 2026-06-02 | $85.42 | +2.82% | $83.58 | $86.94 | $82.99 | 295.90K |
| 2026-06-01 | $83.08 | +4.95% | $77.60 | $83.50 | $76.21 | 450.90K |
| 2026-05-29 | $79.16 | +6.13% | $74.37 | $79.43 | $73.50 | 462.70K |
| 2026-05-28 | $74.59 | -1.17% | $74.88 | $76.62 | $72.24 | 179.10K |
| 2026-05-27 | $75.47 | +5.82% | $71.33 | $75.99 | $71.16 | 235.50K |
| 2026-05-26 | $71.32 | +12.55% | $67.84 | $71.98 | $67.84 | 258.90K |