Allient Inc. (ALNT) Historical Stock Data
55.40 ↓1.43 (-2.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALNT is up 0.27% a day on average. There have been 17 days where Allient Inc. closed green and 13 days where ALNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 57.05 | 55.40 | ↓$1.65 (-2.89%) | 55.00 | 57.30 | 136.08K |
| 2025-12-11 | 57.06 | 56.83 | ↓$0.23 (-0.40%) | 55.40 | 57.72 | 138.05K |
| 2025-12-10 | 55.68 | 56.86 | ↑$1.18 (2.12%) | 54.76 | 57.64 | 211.73K |
| 2025-12-09 | 54.58 | 55.74 | ↑$1.16 (2.13%) | 54.00 | 56.90 | 151.33K |
| 2025-12-08 | 55.35 | 54.65 | ↓$0.70 (-1.26%) | 54.09 | 56.34 | 166.81K |
| 2025-12-05 | 54.18 | 54.51 | ↑$0.33 (0.61%) | 53.50 | 55.20 | 105.10K |
| 2025-12-04 | 53.49 | 54.83 | ↑$1.34 (2.51%) | 53.29 | 55.36 | 148.81K |
| 2025-12-03 | 53.98 | 53.78 | ↓$0.20 (-0.37%) | 52.24 | 54.42 | 223.68K |
| 2025-12-02 | 53.73 | 54.18 | ↑$0.45 (0.84%) | 52.18 | 55.47 | 201.35K |
| 2025-12-01 | 52.85 | 53.13 | ↑$0.28 (0.53%) | 51.90 | 53.63 | 105.87K |
| 2025-11-28 | 53.95 | 53.86 | ↓$0.09 (-0.17%) | 53.23 | 54.13 | 66.65K |
| 2025-11-26 | 53.44 | 54.14 | ↑$0.70 (1.31%) | 53.40 | 54.92 | 144.52K |
| 2025-11-25 | 51.96 | 53.32 | ↑$1.36 (2.62%) | 50.89 | 54.09 | 149.52K |
| 2025-11-24 | 51.21 | 51.76 | ↑$0.55 (1.07%) | 50.59 | 52.66 | 367.70K |
| 2025-11-21 | 48.38 | 51.06 | ↑$2.68 (5.54%) | 48.38 | 51.48 | 151.63K |
| 2025-11-20 | 51.80 | 48.39 | ↓$3.41 (-6.58%) | 48.12 | 53.00 | 175.48K |
| 2025-11-19 | 50.38 | 50.45 | ↑$0.07 (0.14%) | 50.33 | 52.15 | 134.59K |
| 2025-11-18 | 49.86 | 50.30 | ↑$0.44 (0.88%) | 49.20 | 51.53 | 136.84K |
| 2025-11-17 | 52.47 | 50.64 | ↓$1.83 (-3.49%) | 50.46 | 53.80 | 176.26K |
| 2025-11-14 | 49.61 | 53.00 | ↑$3.39 (6.83%) | 49.59 | 53.04 | 199.27K |
| 2025-11-13 | 52.92 | 50.99 | ↓$1.93 (-3.65%) | 50.21 | 53.22 | 126.28K |
| 2025-11-12 | 52.57 | 53.17 | ↑$0.60 (1.14%) | 52.36 | 55.01 | 210.25K |
| 2025-11-11 | 52.33 | 52.39 | ↑$0.06 (0.11%) | 51.30 | 53.11 | 174.08K |
| 2025-11-10 | 53.59 | 52.60 | ↓$0.99 (-1.85%) | 52.32 | 54.24 | 185.16K |
| 2025-11-07 | 50.51 | 52.26 | ↑$1.75 (3.46%) | 49.64 | 52.83 | 255.10K |
| 2025-11-06 | 51.35 | 50.52 | ↓$0.83 (-1.62%) | 44.30 | 51.35 | 578.45K |
| 2025-11-05 | 53.75 | 53.51 | ↓$0.24 (-0.45%) | 53.08 | 55.54 | 309.56K |
| 2025-11-04 | 54.55 | 53.68 | ↓$0.87 (-1.59%) | 52.65 | 55.32 | 199.07K |
| 2025-11-03 | 54.84 | 56.15 | ↑$1.31 (2.39%) | 53.51 | 56.23 | 204.55K |
| 2025-10-31 | 55.66 | 54.68 | ↓$0.98 (-1.76%) | 54.15 | 56.50 | 199.79K |
Create an account or log in to view more rows.
$ALNT diversified
$ALNT Bears always win...
Bulls have to be forever bagholders....
$ALNT news?
$ALNT enjoy your weekend
$ALNT very normal lol sike
$ALNT take us to the moon
lets goooooo
$ALNT i need more
$ALNT market starting to dump
$ALNT looking good today??
$ALNT News Plz.....