Allient Inc. (ALNT)
NASDAQ: ALNT
· Real-Time Price · USD
43.97
-2.20 (-4.76%)
At close: Aug 14, 2025, 3:59 PM
44.00
0.07%
Pre-market: Aug 15, 2025, 08:45 AM EDT
ALNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.17 | 45.84 | 43.84 | 44.00 | 44.00 | -4.70% | 179,778 |
| Aug 13, 2025 | 46.56 | 46.93 | 45.00 | 46.17 | 46.17 | -0.13% | 232,500 |
| Aug 12, 2025 | 43.19 | 46.23 | 43.19 | 46.23 | 46.23 | 7.21% | 234,000 |
| Aug 11, 2025 | 42.00 | 44.29 | 40.49 | 43.12 | 43.12 | 2.67% | 337,954 |
| Aug 8, 2025 | 42.57 | 43.77 | 41.50 | 42.00 | 42.00 | -0.69% | 259,541 |
| Aug 7, 2025 | 46.86 | 48.22 | 39.37 | 42.29 | 42.29 | 5.44% | 553,622 |
| Aug 6, 2025 | 39.50 | 40.21 | 38.24 | 40.11 | 40.11 | 0.80% | 178,045 |
| Aug 5, 2025 | 40.05 | 40.35 | 39.02 | 39.79 | 39.79 | 0.30% | 140,000 |
| Aug 4, 2025 | 38.27 | 40.26 | 38.23 | 39.67 | 39.67 | 4.34% | 158,106 |
| Aug 1, 2025 | 39.36 | 39.67 | 36.85 | 38.02 | 38.02 | -5.68% | 248,300 |
| Jul 31, 2025 | 39.55 | 40.64 | 39.14 | 40.31 | 40.31 | 1.79% | 140,800 |
| Jul 30, 2025 | 39.94 | 40.71 | 39.29 | 39.60 | 39.60 | -0.90% | 171,786 |
| Jul 29, 2025 | 40.22 | 40.31 | 39.59 | 39.96 | 39.96 | 0.13% | 108,137 |
| Jul 28, 2025 | 39.89 | 40.05 | 38.99 | 39.91 | 39.91 | 0.43% | 85,000 |
| Jul 25, 2025 | 39.30 | 39.93 | 38.80 | 39.74 | 39.74 | 1.17% | 79,432 |
| Jul 24, 2025 | 40.21 | 40.35 | 39.28 | 39.28 | 39.28 | -2.19% | 84,538 |
| Jul 23, 2025 | 39.52 | 40.22 | 39.26 | 40.16 | 40.16 | 2.61% | 160,023 |
| Jul 22, 2025 | 38.57 | 39.42 | 38.30 | 39.14 | 39.14 | 1.48% | 139,800 |
| Jul 21, 2025 | 40.00 | 40.35 | 38.36 | 38.57 | 38.57 | -3.14% | 190,269 |
| Jul 18, 2025 | 39.82 | 40.39 | 39.15 | 39.82 | 39.82 | 0.81% | 161,300 |