NASDAQ : ALNT
Allient Inc. — Price history
Technology · Electronic Components · United States
Last price 85.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Allient Inc. (ALNT) closed at 85.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 86.7 | 88.21 | 83.97 | 85.59 | 201,857 | -6.72% |
| 2026-10-29 | 93.05 | 95.86 | 90.7 | 91.76 | 198,989 | -4.67% |
| 2026-10-28 | 97.41 | 97.41 | 94.012 | 96.26 | 294,910 | +2.36% |
| 2026-10-27 | 91.84 | 94.875 | 90.58 | 94.04 | 156,051 | +4.36% |
| 2026-10-26 | 89.27 | 92.23 | 87.201 | 90.11 | 128,933 | +2.79% |
| 2026-10-23 | 86.18 | 88.4 | 83.73 | 87.66 | 152,337 | +1.72% |
| 2026-10-22 | 93.89 | 94.765 | 84.93 | 86.18 | 191,289 | -11.57% |
| 2026-10-21 | 94.99 | 99.045 | 94.91 | 97.46 | 181,929 | +4.85% |
| 2026-10-20 | 91.98 | 94.29 | 90.01 | 92.95 | 210,023 | -0.78% |
| 2026-10-19 | 94.79 | 96.4 | 92.97 | 93.68 | 223,558 | +1.12% |
| 2026-10-16 | 96.7 | 97.721 | 92.4 | 92.64 | 247,895 | -4.48% |
| 2026-10-15 | 95.99 | 97.795 | 92.53 | 96.99 | 328,865 | -2.16% |
| 2026-10-14 | 102.81 | 105.35 | 98.8 | 99.13 | 176,228 | -5.97% |
| 2026-10-13 | 100.93 | 105.84 | 99 | 105.42 | 248,366 | -0.90% |
| 2026-10-12 | 109 | 110.5 | 106.19 | 106.38 | 149,022 | -3.21% |
| 2026-10-09 | 109.08 | 111.46 | 108.55 | 109.91 | 184,859 | +1.18% |
| 2026-10-08 | 111.83 | 112 | 106.48 | 108.63 | 217,165 | -4.15% |
| 2026-10-07 | 115.95 | 115.95 | 111.62 | 113.33 | 312,852 | -3.34% |
| 2026-10-06 | 120.16 | 120.46 | 117.06 | 117.24 | 156,083 | -1.17% |
| 2026-10-05 | 118.77 | 120.556 | 116.71 | 118.63 | 140,560 | +0.28% |
| 2026-10-02 | 117.53 | 121.42 | 117.53 | 118.3 | 201,671 | +2.03% |
| 2026-10-01 | 111.6 | 116.93 | 107.08 | 115.95 | 183,966 | +3.90% |
| 2026-09-30 | 112 | 112.89 | 110.48 | 111.6 | 309,126 | -0.45% |
| 2026-09-29 | 115.56 | 117.53 | 110.03 | 112.1 | 207,302 | -2.02% |
| 2026-09-28 | 114.96 | 116.47 | 112.81 | 114.41 | 156,656 | -1.38% |
| 2026-09-25 | 113.64 | 116.61 | 113.33 | 116.01 | 216,615 | +3.07% |
| 2026-09-24 | 112.68 | 113.89 | 108.1 | 112.56 | 339,214 | -0.92% |
| 2026-09-23 | 106.86 | 114.49 | 105.03 | 113.6 | 247,943 | +5.13% |
| 2026-09-22 | 108.6 | 111.301 | 107.64 | 108.06 | 187,050 | -1.18% |
| 2026-09-21 | 102.11 | 111.08 | 101.78 | 109.35 | 234,057 | +8.82% |
| 2026-09-18 | 99.16 | 100.9 | 98.81 | 100.49 | 232,798 | +1.39% |
| 2026-09-17 | 98.36 | 100.49 | 97.36 | 99.11 | 195,202 | +4.59% |
| 2026-09-16 | 92.81 | 95.31 | 92.12 | 94.76 | 140,288 | +3.81% |
| 2026-09-15 | 91.76 | 92.41 | 89.5 | 91.28 | 98,473 | +0.81% |
| 2026-09-14 | 93.33 | 94.15 | 89.29 | 90.55 | 196,155 | -8.22% |
| 2026-09-11 | 95.81 | 101.15 | 95.61 | 98.66 | 564,914 | +4.76% |
| 2026-09-10 | 93.45 | 96.54 | 92.56 | 94.18 | 174,317 | -1.80% |
| 2026-09-09 | 93.98 | 97.165 | 93.98 | 95.91 | 234,217 | +0.29% |
| 2026-09-08 | 95.52 | 97.3 | 94.9 | 95.63 | 181,356 | +1.07% |
| 2026-09-04 | 91.62 | 95.01 | 91.11 | 94.62 | 164,081 | +4.89% |
| 2026-09-03 | 89.62 | 90.8 | 86.76 | 90.21 | 177,402 | +1.71% |
| 2026-09-02 | 87.78 | 89.04 | 85.986 | 88.69 | 201,818 | +2.59% |
| 2026-09-01 | 92.23 | 92.23 | 85.97 | 86.45 | 239,602 | -8.04% |
| 2026-08-31 | 92.06 | 95.824 | 91.21 | 94.01 | 236,760 | +1.24% |
| 2026-08-28 | 95.65 | 99.98 | 92.82 | 92.86 | 272,417 | -2.96% |
| 2026-08-27 | 94.66 | 96.71 | 93 | 95.69 | 192,302 | +2.84% |
| 2026-08-26 | 92.8 | 95.57 | 92.65 | 93.05 | 118,079 | -0.05% |
| 2026-08-25 | 96.84 | 96.85 | 92.8 | 93.1 | 139,056 | +0.02% |
| 2026-08-24 | 94.28 | 95.25 | 92.75 | 93.08 | 145,634 | -2.88% |
| 2026-08-21 | 100.96 | 101.68 | 93.43 | 95.84 | 406,577 | -3.61% |
| 2026-08-20 | 100.2 | 100.85 | 97.2 | 99.43 | 295,474 | -2.34% |
| 2026-08-19 | 109.35 | 109.35 | 101.15 | 101.81 | 235,553 | -6.34% |
| 2026-08-18 | 109.6 | 110.465 | 107.34 | 108.74 | 249,407 | -3.79% |
| 2026-08-17 | 112.4 | 114.575 | 111.68 | 113.02 | 161,047 | +1.45% |
| 2026-08-14 | 108.22 | 112.21 | 106.02 | 111.41 | 168,206 | +1.58% |
| 2026-08-13 | 114.28 | 115.76 | 108.48 | 109.68 | 316,711 | -4.03% |
| 2026-08-12 | 116.33 | 117.85 | 112.735 | 114.28 | 241,025 | +0.27% |
| 2026-08-11 | 115.51 | 118.67 | 112.75 | 113.97 | 298,705 | +0.83% |
| 2026-08-10 | 114.99 | 116.5 | 112.5 | 113.03 | 346,682 | +0.20% |
| 2026-08-07 | 111.71 | 117.48 | 110.005 | 112.81 | 396,848 | +1.44% |
| 2026-08-06 | 103.25 | 113.48 | 100.475 | 111.21 | 692,902 | +19.26% |
| 2026-08-05 | 94.56 | 97.85 | 92.91 | 93.25 | 209,016 | -1.39% |
| 2026-08-04 | 93.42 | 95.985 | 90.61 | 94.56 | 193,202 | +4.92% |
| 2026-08-03 | 86.17 | 91.175 | 85.01 | 90.13 | 159,370 | +3.05% |
| 2026-07-31 | 88.28 | 89.87 | 86.44 | 87.46 | 165,926 | +1.45% |
| 2026-07-30 | 82.82 | 86.48 | 82.23 | 86.21 | 226,696 | +9.17% |
| 2026-07-29 | 83.13 | 84.09 | 78.38 | 78.97 | 329,548 | -5.15% |
| 2026-07-28 | 86.53 | 86.66 | 79.44 | 83.26 | 402,890 | -4.06% |
| 2026-07-27 | 86.97 | 88.92 | 83.143 | 86.78 | 431,779 | +0.00% |
| 2026-07-24 | 89.34 | 89.34 | 85.82 | 86.78 | 195,824 | -2.08% |
| 2026-07-23 | 88.74 | 90.645 | 86.46 | 88.62 | 155,081 | +0.29% |
| 2026-07-22 | 88.4 | 90.93 | 87.341 | 88.36 | 224,028 | -1.79% |
| 2026-07-21 | 88.42 | 90.74 | 86.865 | 89.97 | 140,513 | +3.88% |
| 2026-07-20 | 88.63 | 90.43 | 86.14 | 86.61 | 164,066 | -1.21% |
| 2026-07-17 | 84.56 | 89.243 | 83.16 | 87.67 | 202,522 | +0.56% |
| 2026-07-16 | 87.37 | 90.12 | 82.67 | 87.18 | 401,154 | -1.81% |
| 2026-07-15 | 89.12 | 90 | 85.01 | 88.79 | 383,074 | +0.01% |
| 2026-07-14 | 89.41 | 90.855 | 86.25 | 88.78 | 313,784 | +1.73% |
| 2026-07-13 | 89.61 | 91.65 | 87.07 | 87.27 | 242,472 | -3.56% |
| 2026-07-10 | 90.15 | 91.88 | 88.08 | 90.49 | 242,528 | +0.82% |
| 2026-07-09 | 89.42 | 90.761 | 87.83 | 89.75 | 307,352 | +3.58% |
| 2026-07-08 | 81.35 | 87.11 | 80.58 | 86.65 | 263,203 | +4.99% |
| 2026-07-07 | 86.23 | 86.23 | 79.74 | 82.53 | 374,165 | -6.40% |
| 2026-07-06 | 86.89 | 92.745 | 86.89 | 88.17 | 253,197 | +1.47% |
| 2026-07-02 | 98.51 | 99.275 | 85.47 | 86.89 | 309,731 | -11.90% |
| 2026-07-01 | 100.99 | 102.42 | 98.28 | 98.63 | 229,063 | -4.18% |
| 2026-06-30 | 100.59 | 103.714 | 99.21 | 102.93 | 298,252 | +3.15% |
| 2026-06-29 | 98.08 | 101.215 | 93.18 | 99.79 | 330,817 | +2.21% |
| 2026-06-26 | 100.5 | 101.65 | 95.55 | 97.63 | 849,452 | -4.53% |
| 2026-06-25 | 100.19 | 104.65 | 100.14 | 102.26 | 325,148 | +4.38% |
| 2026-06-24 | 96.11 | 101 | 94.9 | 97.97 | 313,324 | +2.02% |
| 2026-06-23 | 94.22 | 97.39 | 89.54 | 96.03 | 282,647 | -2.78% |
| 2026-06-22 | 96.66 | 99.965 | 96 | 98.78 | 205,584 | +3.06% |
| 2026-06-18 | 96.95 | 99.375 | 94.52 | 95.85 | 302,862 | +2.31% |
| 2026-06-17 | 96.3 | 100.01 | 93.53 | 93.69 | 308,601 | -2.13% |
| 2026-06-16 | 95.32 | 97.965 | 94.8 | 95.73 | 436,470 | +0.67% |
| 2026-06-15 | 94.89 | 96.76 | 92.552 | 95.09 | 281,491 | +4.07% |
| 2026-06-12 | 93.37 | 95.65 | 90.47 | 91.37 | 180,841 | +0.15% |
| 2026-06-11 | 87 | 92.13 | 85.99 | 91.23 | 213,930 | +6.38% |
| 2026-06-10 | 87.35 | 89.68 | 84 | 85.76 | 246,492 | -1.33% |
| 2026-06-09 | 87.69 | 90.225 | 82.67 | 86.92 | 225,169 | -0.30% |
| 2026-06-08 | 86.78 | 89.18 | 84.82 | 87.18 | 183,727 | +2.73% |
| 2026-06-05 | 88.16 | 89.63 | 83.18 | 84.86 | 295,751 | -5.50% |
| 2026-06-04 | 85.08 | 91.11 | 82.99 | 89.8 | 384,888 | +3.47% |
| 2026-06-03 | 84.81 | 87.46 | 83.72 | 86.79 | 327,079 | +1.60% |
| 2026-06-02 | 83.58 | 86.94 | 82.99 | 85.42 | 295,889 | +2.82% |
| 2026-06-01 | 77.6 | 83.5 | 76.21 | 83.08 | 450,967 | +4.95% |
| 2026-05-29 | 74.37 | 79.43 | 73.502 | 79.16 | 462,698 | +6.13% |
| 2026-05-28 | 74.88 | 76.615 | 72.244 | 74.59 | 179,123 | -1.17% |
| 2026-05-27 | 71.33 | 75.99 | 71.16 | 75.47 | 235,514 | +5.82% |
| 2026-05-26 | 67.84 | 71.98 | 67.84 | 71.32 | 259,482 | +12.55% |
| 2026-05-22 | 63.5 | 64.285 | 62.561 | 63.37 | 124,439 | +0.84% |
| 2026-05-21 | 62.48 | 64.36 | 61.85 | 62.84 | 180,420 | -0.74% |
| 2026-05-20 | 61.5 | 63.875 | 61 | 63.35 | 195,467 | +3.85% |
| 2026-05-19 | 60.76 | 61.02 | 58.65 | 61 | 201,567 | +0.11% |
| 2026-05-18 | 61.64 | 62.92 | 59.94 | 60.93 | 156,294 | -0.65% |
| 2026-05-15 | 61.67 | 63.73 | 59.7 | 61.33 | 326,154 | -3.46% |
| 2026-05-14 | 62.57 | 64.85 | 61.69 | 63.53 | 342,730 | +1.63% |
| 2026-05-13 | 62.85 | 63.46 | 61.18 | 62.51 | 339,721 | -0.73% |
| 2026-05-12 | 64.88 | 65.65 | 61.505 | 62.97 | 275,354 | -3.83% |