Allient Inc. (ALNT)
NASDAQ: ALNT
· Real-Time Price · USD
45.54
-0.48 (-1.05%)
At close: Sep 05, 2025, 3:59 PM
45.54
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
ALNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.51 | 47.01 | 44.98 | 45.54 | 45.54 | -1.06% | 132,136 |
| 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 |
| Aug 28, 2025 | 47.68 | 48.18 | 46.69 | 47.33 | 47.33 | 0.15% | 143,700 |
| Aug 27, 2025 | 46.51 | 47.42 | 46.38 | 47.26 | 47.26 | 1.13% | 176,000 |
| Aug 26, 2025 | 46.71 | 47.58 | 46.34 | 46.73 | 46.73 | 0.30% | 293,500 |
| Aug 25, 2025 | 46.66 | 46.98 | 46.28 | 46.59 | 46.59 | -0.58% | 145,169 |
| Aug 22, 2025 | 44.33 | 47.36 | 44.33 | 46.86 | 46.86 | 6.16% | 332,920 |
| Aug 21, 2025 | 42.94 | 44.16 | 42.38 | 44.14 | 44.14 | 2.32% | 109,723 |
| Aug 20, 2025 | 44.13 | 44.22 | 42.94 | 43.14 | 43.11 | -2.24% | 86,300 |
| Aug 19, 2025 | 44.52 | 44.92 | 43.83 | 44.13 | 44.10 | -0.99% | 136,500 |
| Aug 18, 2025 | 43.74 | 44.61 | 43.71 | 44.57 | 44.53 | 2.41% | 109,318 |
| Aug 15, 2025 | 44.23 | 44.59 | 42.91 | 43.52 | 43.49 | -1.09% | 204,900 |
| Aug 14, 2025 | 45.17 | 45.84 | 43.84 | 44.00 | 43.97 | -4.70% | 179,800 |
| Aug 13, 2025 | 46.56 | 46.93 | 45.00 | 46.17 | 46.14 | -0.13% | 232,500 |
| Aug 12, 2025 | 43.19 | 46.23 | 43.19 | 46.23 | 46.20 | 7.21% | 234,000 |
| Aug 11, 2025 | 42.00 | 44.29 | 40.49 | 43.12 | 43.09 | 2.67% | 337,954 |
| Aug 8, 2025 | 42.57 | 43.77 | 41.50 | 42.00 | 41.97 | -0.69% | 259,541 |