Allient Inc. (ALNT)
NASDAQ: ALNT
· Real-Time Price · USD
43.80
0.16 (0.37%)
At close: Sep 26, 2025, 3:59 PM
43.83
0.07%
After-hours: Sep 26, 2025, 06:36 PM EDT
ALNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.78 | 44.32 | 43.15 | 43.80 | 43.80 | 0.37% | 113,631 |
| Sep 25, 2025 | 43.98 | 44.69 | 43.34 | 43.64 | 43.64 | -1.87% | 162,249 |
| Sep 24, 2025 | 45.62 | 45.67 | 44.10 | 44.47 | 44.47 | -2.52% | 188,756 |
| Sep 23, 2025 | 47.18 | 47.71 | 45.42 | 45.62 | 45.62 | -2.75% | 177,814 |
| Sep 22, 2025 | 46.74 | 47.14 | 45.39 | 46.91 | 46.91 | 0.69% | 112,100 |
| Sep 19, 2025 | 47.86 | 48.09 | 46.28 | 46.59 | 46.59 | -2.55% | 366,122 |
| Sep 18, 2025 | 46.26 | 47.87 | 46.17 | 47.81 | 47.81 | 4.25% | 136,100 |
| Sep 17, 2025 | 45.59 | 47.07 | 45.14 | 45.86 | 45.86 | 1.37% | 204,501 |
| Sep 16, 2025 | 46.87 | 46.87 | 45.11 | 45.24 | 45.24 | -3.02% | 97,200 |
| Sep 15, 2025 | 46.43 | 47.22 | 45.61 | 46.65 | 46.65 | 1.48% | 267,437 |
| Sep 12, 2025 | 46.40 | 46.71 | 45.75 | 45.97 | 45.97 | -1.08% | 119,230 |
| Sep 11, 2025 | 45.89 | 46.65 | 45.24 | 46.47 | 46.47 | 1.77% | 140,800 |
| Sep 10, 2025 | 44.77 | 45.82 | 44.45 | 45.66 | 45.66 | 2.91% | 134,300 |
| Sep 9, 2025 | 45.89 | 45.89 | 43.82 | 44.37 | 44.37 | -3.04% | 130,100 |
| Sep 8, 2025 | 46.00 | 46.59 | 45.55 | 45.76 | 45.76 | 0.48% | 116,000 |
| Sep 5, 2025 | 46.51 | 47.02 | 44.98 | 45.54 | 45.54 | -1.06% | 132,500 |
| Sep 4, 2025 | 45.06 | 46.08 | 44.71 | 46.03 | 46.03 | 3.04% | 96,900 |
| Sep 3, 2025 | 45.17 | 45.73 | 44.42 | 44.67 | 44.67 | -1.19% | 178,325 |
| Sep 2, 2025 | 44.34 | 45.41 | 43.50 | 45.21 | 45.21 | -0.37% | 133,420 |
| Aug 29, 2025 | 47.40 | 47.60 | 45.02 | 45.38 | 45.38 | -4.12% | 134,000 |