Allient Inc. (ALNT)
NASDAQ: ALNT
· Real-Time Price · USD
43.73
-0.20 (-0.46%)
At close: Oct 03, 2025, 3:59 PM
44.14
0.94%
After-hours: Oct 03, 2025, 06:58 PM EDT
ALNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 44.39 | 44.84 | 43.52 | 43.73 | 43.73 | -0.46% | 76,590 |
| Oct 2, 2025 | 45.50 | 45.87 | 43.77 | 43.93 | 43.93 | -3.43% | 107,700 |
| Oct 1, 2025 | 44.38 | 45.69 | 44.19 | 45.49 | 45.49 | 1.65% | 147,211 |
| Sep 30, 2025 | 43.28 | 44.82 | 43.28 | 44.75 | 44.75 | 3.37% | 205,460 |
| Sep 29, 2025 | 44.53 | 45.21 | 43.27 | 43.29 | 43.29 | -1.16% | 102,501 |
| Sep 26, 2025 | 43.78 | 44.32 | 43.15 | 43.80 | 43.80 | 0.37% | 112,407 |
| 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 |
Page 1 of 136