Allient Inc. ALNT
77.68 USD -6.72 (-7.96%)
Regular-session close
77.68 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
76.68 Day range 86.30
48.39 52-week range 118.63
- YTD
- +44.52%
- 1 year
- +52.34%
ALNT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 84.68 | 86.30 | 76.68 | 77.68 | -6.72 | -7.96% | 397,938 |
| Nov 12, 2026 | 81.55 | 86.47 | 81.55 | 84.40 | -1.88 | -2.18% | 410,517 |
| Nov 11, 2026 | 86.46 | 88.56 | 85.27 | 86.28 | +1.65 | +1.95% | 197,900 |
| Nov 10, 2026 | 85.44 | 88.50 | 84.47 | 84.63 | -2.21 | -2.54% | 307,500 |
| Nov 9, 2026 | 82.94 | 88.23 | 82.94 | 86.84 | +5.52 | +6.79% | 313,300 |
| Nov 6, 2026 | 81.00 | 83.22 | 77.76 | 81.32 | +5.84 | +7.74% | 266,400 |
| Nov 5, 2026 | 86.76 | 86.76 | 73.88 | 75.48 | -4.08 | -5.13% | 400,500 |
| Nov 4, 2026 | 87.89 | 87.98 | 75.49 | 79.56 | -8.46 | -9.61% | 405,300 |
| Nov 3, 2026 | 86.57 | 89.50 | 85.42 | 88.02 | +3.85 | +4.57% | 145,100 |
| Nov 2, 2026 | 87.37 | 89.83 | 84.00 | 84.17 | -1.42 | -1.66% | 175,300 |
| Oct 30, 2026 | 86.70 | 88.21 | 83.97 | 85.59 | -6.17 | -6.72% | 201,900 |
| Oct 29, 2026 | 93.05 | 95.86 | 90.70 | 91.76 | -4.50 | -4.67% | 198,300 |
| Oct 28, 2026 | 97.41 | 97.41 | 94.01 | 96.26 | +2.22 | +2.36% | 294,600 |
| Oct 27, 2026 | 91.84 | 94.88 | 90.58 | 94.04 | +3.93 | +4.36% | 156,000 |
| Oct 26, 2026 | 89.27 | 92.23 | 87.20 | 90.11 | +2.45 | +2.79% | 128,900 |
| Oct 23, 2026 | 86.18 | 88.40 | 83.73 | 87.66 | +1.48 | +1.72% | 152,300 |
| Oct 22, 2026 | 93.89 | 94.77 | 84.93 | 86.18 | -11.28 | -11.57% | 191,300 |
| Oct 21, 2026 | 94.99 | 99.05 | 94.91 | 97.46 | +4.51 | +4.85% | 181,900 |
| Oct 20, 2026 | 91.98 | 94.29 | 90.01 | 92.95 | -0.73 | -0.78% | 210,000 |
| Oct 19, 2026 | 94.79 | 96.40 | 92.97 | 93.68 | +1.04 | +1.12% | 223,600 |
| Oct 16, 2026 | 96.70 | 97.72 | 92.40 | 92.64 | -4.35 | -4.48% | 274,200 |
| Oct 15, 2026 | 95.99 | 97.80 | 92.53 | 96.99 | -2.14 | -2.16% | 328,900 |
| Oct 14, 2026 | 102.81 | 105.35 | 98.80 | 99.13 | -6.29 | -5.97% | 176,300 |
| Oct 13, 2026 | 100.93 | 105.84 | 99.00 | 105.42 | -0.96 | -0.90% | 248,400 |
| Oct 12, 2026 | 109.00 | 110.50 | 106.19 | 106.38 | -3.53 | -3.21% | 149,400 |
| Oct 9, 2026 | 109.08 | 111.46 | 108.55 | 109.91 | +1.28 | +1.18% | 184,900 |
| Oct 8, 2026 | 111.83 | 112.00 | 106.48 | 108.63 | -4.70 | -4.15% | 217,200 |
| Oct 7, 2026 | 115.95 | 115.95 | 111.62 | 113.33 | -3.91 | -3.34% | 313,000 |
| Oct 6, 2026 | 120.16 | 120.46 | 117.06 | 117.24 | -1.39 | -1.17% | 157,300 |
| Oct 5, 2026 | 118.77 | 120.56 | 116.71 | 118.63 | +0.33 | +0.28% | 140,600 |
| Oct 2, 2026 | 117.53 | 121.42 | 117.53 | 118.30 | +2.35 | +2.03% | 203,000 |
| Oct 1, 2026 | 111.60 | 116.93 | 107.08 | 115.95 | +4.35 | +3.90% | 210,000 |
| Sep 30, 2026 | 112.00 | 112.89 | 110.48 | 111.60 | -0.50 | -0.45% | 309,100 |
| Sep 29, 2026 | 115.56 | 117.53 | 110.03 | 112.10 | -2.31 | -2.02% | 207,300 |
| Sep 28, 2026 | 114.96 | 116.47 | 112.81 | 114.41 | -1.60 | -1.38% | 156,700 |
| Sep 25, 2026 | 113.64 | 116.61 | 113.33 | 116.01 | +3.45 | +3.07% | 218,800 |
| Sep 24, 2026 | 112.68 | 113.89 | 108.10 | 112.56 | -1.04 | -0.92% | 339,400 |
| Sep 23, 2026 | 106.86 | 114.49 | 105.03 | 113.60 | +5.54 | +5.13% | 248,500 |
| Sep 22, 2026 | 108.60 | 111.30 | 107.64 | 108.06 | -1.29 | -1.18% | 187,100 |
| Sep 21, 2026 | 102.11 | 111.08 | 101.78 | 109.35 | +8.86 | +8.82% | 234,100 |
| Sep 18, 2026 | 99.16 | 100.90 | 98.81 | 100.49 | +1.38 | +1.39% | 232,800 |
| Sep 17, 2026 | 98.36 | 100.49 | 97.36 | 99.11 | +4.35 | +4.59% | 195,200 |
| Sep 16, 2026 | 92.81 | 95.31 | 92.12 | 94.76 | +3.48 | +3.81% | 140,300 |
| Sep 15, 2026 | 91.76 | 92.41 | 89.50 | 91.28 | +0.73 | +0.81% | 98,500 |
| Sep 14, 2026 | 93.33 | 94.15 | 89.29 | 90.55 | -8.11 | -8.22% | 197,600 |
| Sep 11, 2026 | 95.81 | 101.15 | 95.61 | 98.66 | +4.48 | +4.76% | 565,100 |
| Sep 10, 2026 | 93.45 | 96.54 | 92.56 | 94.18 | -1.73 | -1.80% | 174,300 |
| Sep 9, 2026 | 93.98 | 97.17 | 93.98 | 95.91 | +0.28 | +0.29% | 237,000 |
| Sep 8, 2026 | 95.52 | 97.30 | 94.90 | 95.63 | +1.01 | +1.07% | 182,500 |
| Sep 4, 2026 | 91.62 | 95.01 | 91.11 | 94.62 | +4.41 | +4.89% | 164,300 |
| Sep 3, 2026 | 89.62 | 90.80 | 86.76 | 90.21 | +1.52 | +1.71% | 177,400 |
| Sep 2, 2026 | 87.78 | 89.04 | 85.99 | 88.69 | +2.24 | +2.59% | 201,800 |
| Sep 1, 2026 | 92.23 | 92.23 | 85.97 | 86.45 | -7.56 | -8.04% | 239,600 |
| Aug 31, 2026 | 92.06 | 95.82 | 91.21 | 94.01 | +1.15 | +1.24% | 236,700 |
| Aug 28, 2026 | 95.65 | 99.98 | 92.82 | 92.86 | -2.83 | -2.96% | 272,400 |
| Aug 27, 2026 | 94.66 | 96.71 | 93.00 | 95.69 | +2.64 | +2.84% | 192,300 |
| Aug 26, 2026 | 92.80 | 95.57 | 92.65 | 93.05 | -0.05 | -0.05% | 118,100 |
| Aug 25, 2026 | 96.84 | 96.85 | 92.80 | 93.10 | +0.02 | +0.02% | 139,100 |
| Aug 24, 2026 | 94.28 | 95.25 | 92.75 | 93.08 | -2.76 | -2.88% | 145,600 |
| Aug 21, 2026 | 100.96 | 101.68 | 93.43 | 95.84 | -3.59 | -3.61% | 406,600 |
| Aug 20, 2026 | 100.20 | 100.85 | 97.20 | 99.43 | -2.38 | -2.34% | 295,500 |
| Aug 19, 2026 | 109.35 | 109.35 | 101.15 | 101.81 | -6.93 | -6.37% | 235,500 |
| Aug 18, 2026 | 109.60 | 110.47 | 107.34 | 108.74 | -4.28 | -3.79% | 249,400 |
| Aug 17, 2026 | 112.40 | 114.58 | 111.68 | 113.02 | +1.61 | +1.45% | 161,000 |
| Aug 14, 2026 | 108.22 | 112.21 | 106.02 | 111.41 | +1.73 | +1.58% | 168,200 |
65 days, newest first. Daily bars as drawn on the ALNT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.