Allient Inc.

ALNT · NASDAQ

Prices in USD

Historical prices

Allient Inc. (ALNT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202686.7088.2183.9785.5985.59201,900
Oct 29, 202693.0595.8690.7091.7691.76198,300
Oct 28, 202697.4197.4194.0196.2696.26294,600
Oct 27, 202691.8494.8890.5894.0494.04156,000
Oct 26, 202689.2792.2387.2090.1190.11128,900
Oct 23, 202686.1888.4083.7387.6687.66152,300
Oct 22, 202693.8994.7784.9386.1886.18191,300
Oct 21, 202694.9999.0594.9197.4697.46181,900
Oct 20, 202691.9894.2990.0192.9592.95210,000
Oct 19, 202694.7996.4092.9793.6893.68223,600
Oct 16, 202696.7097.7292.4092.6492.64274,200
Oct 15, 202695.9997.8092.5396.9996.99328,900
Oct 14, 2026102.81105.3598.8099.1399.13176,300
Oct 13, 2026100.93105.8499.00105.42105.42248,400
Oct 12, 2026109.00110.50106.19106.38106.38149,400
Oct 9, 2026109.08111.46108.55109.91109.91184,900
Oct 8, 2026111.83112.00106.48108.63108.63217,200
Oct 7, 2026115.95115.95111.62113.33113.33313,000
Oct 6, 2026120.16120.46117.06117.24117.24157,300
Oct 5, 2026118.77120.56116.71118.63118.63140,600
Oct 2, 2026117.53121.42117.53118.30118.30203,000
Oct 1, 2026111.60116.93107.08115.95115.95210,000
Sep 30, 2026112.00112.89110.48111.60111.60309,100
Sep 29, 2026115.56117.53110.03112.10112.10207,300
Sep 28, 2026114.96116.47112.81114.41114.41156,700