Allient Inc. (ALNT)
24.96
-0.66 (-2.58%)
At close: Jan 28, 2025, 1:42 PM
ALNT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 26.26 | 26.36 | 25.46 | 25.62 | -1.00 | -3.76% | 102,092 |
| Jan 24, 2025 | 26.26 | 26.74 | 26.21 | 26.62 | 0.08 | 0.30% | 70,746 |
| Jan 23, 2025 | 26.18 | 26.63 | 25.65 | 26.54 | 0.66 | 2.55% | 68,347 |
| Jan 22, 2025 | 26.45 | 26.59 | 25.74 | 25.88 | -0.75 | -2.82% | 73,922 |
| Jan 21, 2025 | 25.91 | 26.89 | 25.91 | 26.63 | 0.83 | 3.22% | 169,700 |
| Jan 17, 2025 | 25.86 | 25.99 | 25.42 | 25.80 | 0.20 | 0.78% | 168,681 |
| Jan 16, 2025 | 24.98 | 25.78 | 24.78 | 25.60 | 0.66 | 2.65% | 92,329 |
| Jan 15, 2025 | 25.18 | 25.18 | 24.45 | 24.94 | 0.58 | 2.38% | 65,300 |
| Jan 14, 2025 | 24.20 | 24.65 | 23.70 | 24.36 | 0.36 | 1.50% | 55,044 |
| Jan 13, 2025 | 23.30 | 24.06 | 23.30 | 24.00 | 0.67 | 2.87% | 96,500 |
| Jan 10, 2025 | 25.00 | 25.04 | 23.19 | 23.33 | -2.15 | -8.44% | 173,600 |
| Jan 8, 2025 | 25.04 | 25.63 | 24.69 | 25.48 | 0.07 | 0.28% | 103,116 |
| Jan 7, 2025 | 25.37 | 25.82 | 24.82 | 25.41 | 0.08 | 0.32% | 116,600 |
| Jan 6, 2025 | 25.75 | 26.42 | 25.30 | 25.33 | -0.28 | -1.09% | 115,354 |
| Jan 3, 2025 | 24.75 | 25.74 | 24.39 | 25.61 | 1.12 | 4.57% | 149,500 |
| Jan 2, 2025 | 24.34 | 24.65 | 23.98 | 24.49 | 0.21 | 0.86% | 96,479 |
| Dec 31, 2024 | 23.81 | 24.72 | 23.81 | 24.28 | 0.27 | 1.12% | 73,400 |
| Dec 30, 2024 | 23.30 | 24.24 | 23.30 | 24.01 | -0.02 | -0.08% | 141,300 |
| Dec 27, 2024 | 24.55 | 24.71 | 23.79 | 24.03 | -0.52 | -2.12% | 66,050 |
| Dec 26, 2024 | 23.96 | 24.70 | 23.70 | 24.55 | 0.53 | 2.21% | 122,114 |
| Dec 24, 2024 | 23.57 | 24.09 | 23.29 | 24.02 | 0.41 | 1.74% | 25,600 |
| Dec 23, 2024 | 23.50 | 23.83 | 23.40 | 23.61 | 0.13 | 0.55% | 58,932 |
| Dec 20, 2024 | 23.25 | 24.01 | 23.04 | 23.48 | -0.14 | -0.59% | 189,503 |
| Dec 19, 2024 | 23.88 | 24.07 | 23.36 | 23.62 | -0.13 | -0.55% | 89,323 |
| Dec 18, 2024 | 25.19 | 25.34 | 23.53 | 23.75 | -1.12 | -4.50% | 96,846 |
| Dec 17, 2024 | 25.59 | 25.73 | 24.63 | 24.87 | -0.97 | -3.75% | 81,808 |
| Dec 16, 2024 | 25.65 | 26.05 | 25.29 | 25.84 | 0.02 | 0.08% | 68,319 |
| Dec 13, 2024 | 25.63 | 26.37 | 25.55 | 25.82 | 0.13 | 0.51% | 73,016 |
| Dec 12, 2024 | 26.83 | 26.83 | 25.60 | 25.69 | -1.24 | -4.60% | 136,500 |
| Dec 11, 2024 | 27.77 | 27.77 | 26.89 | 26.93 | -0.42 | -1.54% | 104,030 |
| Dec 10, 2024 | 27.41 | 27.76 | 26.79 | 27.35 | -0.20 | -0.73% | 165,600 |
| Dec 9, 2024 | 26.20 | 27.60 | 26.20 | 27.55 | 1.25 | 4.75% | 189,243 |
| Dec 6, 2024 | 26.29 | 26.65 | 25.85 | 26.30 | 0.16 | 0.61% | 70,902 |
| Dec 5, 2024 | 26.19 | 26.69 | 25.85 | 26.14 | -0.26 | -0.98% | 117,303 |
| Dec 4, 2024 | 26.84 | 27.00 | 25.87 | 26.40 | -0.44 | -1.64% | 176,700 |
| Dec 3, 2024 | 26.49 | 27.01 | 25.85 | 26.84 | 0.41 | 1.55% | 177,412 |
| Dec 2, 2024 | 26.20 | 26.54 | 25.51 | 26.43 | 0.46 | 1.77% | 150,200 |
| Nov 29, 2024 | 25.81 | 26.11 | 25.37 | 25.97 | 0.32 | 1.25% | 71,241 |
| Nov 27, 2024 | 25.52 | 26.50 | 25.32 | 25.65 | 0.31 | 1.22% | 190,419 |
| Nov 26, 2024 | 25.18 | 26.05 | 24.51 | 25.34 | 0.05 | 0.20% | 274,744 |
| Nov 25, 2024 | 25.00 | 25.63 | 24.70 | 25.29 | 0.72 | 2.93% | 394,400 |
| Nov 22, 2024 | 24.62 | 25.01 | 24.35 | 24.57 | -0.05 | -0.20% | 87,723 |
| Nov 21, 2024 | 24.98 | 25.19 | 24.56 | 24.62 | -0.25 | -1.01% | 87,100 |
| Nov 20, 2024 | 24.95 | 25.06 | 23.91 | 24.87 | -0.04 | -0.16% | 224,900 |
| Nov 19, 2024 | 24.17 | 24.97 | 23.90 | 24.91 | 0.57 | 2.34% | 123,415 |
| Nov 18, 2024 | 24.29 | 24.57 | 23.95 | 24.34 | 0.10 | 0.41% | 142,700 |
| Nov 15, 2024 | 24.66 | 24.96 | 24.07 | 24.24 | -0.24 | -0.98% | 208,700 |
| Nov 14, 2024 | 24.66 | 24.82 | 23.87 | 24.48 | -0.02 | -0.08% | 189,823 |
| Nov 13, 2024 | 23.60 | 24.65 | 23.42 | 24.50 | 1.22 | 5.24% | 323,957 |
| Nov 12, 2024 | 23.24 | 23.68 | 23.01 | 23.28 | -0.11 | -0.47% | 180,000 |