Allient Inc. (ALNT) Historical Stock Data
28.81 ↑0.10 (0.35%)
As of May 17, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ALNT is down -0.50% a day on average. There have been 14 days where Allient Inc. closed green and 16 days where ALNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 28.51 | 28.81 | ↑$0.30 (1.05%) | 28.46 | 28.90 | 52.94K |
| 2024-05-16 | 29.23 | 28.71 | ↓$0.52 (-1.78%) | 28.56 | 29.37 | 63.73K |
| 2024-05-15 | 28.97 | 29.27 | ↑$0.30 (1.04%) | 28.59 | 29.27 | 68.22K |
| 2024-05-14 | 29.00 | 28.70 | ↓$0.30 (-1.03%) | 28.31 | 29.31 | 93.58K |
| 2024-05-13 | 29.76 | 28.48 | ↓$1.28 (-4.30%) | 28.35 | 29.76 | 126.89K |
| 2024-05-10 | 30.44 | 29.60 | ↓$0.84 (-2.76%) | 29.53 | 30.94 | 84.16K |
| 2024-05-09 | 31.41 | 30.10 | ↓$1.31 (-4.17%) | 29.03 | 32.00 | 193.80K |
| 2024-05-08 | 30.94 | 31.20 | ↑$0.26 (0.84%) | 30.63 | 31.50 | 56.12K |
| 2024-05-07 | 30.71 | 31.39 | ↑$0.68 (2.21%) | 30.02 | 31.58 | 73.56K |
| 2024-05-06 | 30.49 | 30.66 | ↑$0.17 (0.56%) | 30.20 | 30.86 | 63.89K |
| 2024-05-03 | 30.53 | 30.22 | ↓$0.31 (-1.02%) | 29.67 | 30.53 | 74.93K |
| 2024-05-02 | 29.67 | 29.92 | ↑$0.25 (0.84%) | 29.29 | 30.00 | 42.33K |
| 2024-05-01 | 29.43 | 29.42 | ↓$0.01 (-0.03%) | 29.19 | 30.16 | 52K |
| 2024-04-30 | 29.70 | 29.39 | ↓$0.31 (-1.04%) | 29.35 | 29.94 | 53.99K |
| 2024-04-29 | 30.02 | 30.04 | ↑$0.02 (0.07%) | 29.96 | 30.47 | 33.76K |
| 2024-04-26 | 29.35 | 29.96 | ↑$0.61 (2.08%) | 29.25 | 30.27 | 44.40K |
| 2024-04-25 | 29.64 | 29.34 | ↓$0.30 (-1.01%) | 29.30 | 29.85 | 40.94K |
| 2024-04-24 | 29.81 | 30.08 | ↑$0.27 (0.91%) | 29.68 | 30.39 | 45.19K |
| 2024-04-23 | 29.92 | 29.93 | ↑$0.01 (0.03%) | 29.50 | 30.52 | 49.23K |
| 2024-04-22 | 29.72 | 29.79 | ↑$0.07 (0.24%) | 29.25 | 29.97 | 53.02K |
| 2024-04-19 | 28.95 | 29.63 | ↑$0.68 (2.35%) | 28.95 | 29.68 | 53.25K |
| 2024-04-18 | 29.30 | 29.10 | ↓$0.20 (-0.68%) | 28.96 | 29.92 | 64.30K |
| 2024-04-17 | 31.18 | 29.20 | ↓$1.98 (-6.35%) | 29.00 | 31.26 | 80.78K |
| 2024-04-16 | 30.35 | 30.87 | ↑$0.52 (1.71%) | 30.07 | 30.99 | 65.44K |
| 2024-04-15 | 31.93 | 31.09 | ↓$0.84 (-2.63%) | 30.88 | 31.93 | 42.04K |
| 2024-04-12 | 31.89 | 31.62 | ↓$0.27 (-0.85%) | 31.19 | 32.36 | 41.73K |
| 2024-04-11 | 31.86 | 32.13 | ↑$0.27 (0.85%) | 31.32 | 32.26 | 58.39K |
| 2024-04-10 | 31.93 | 31.71 | ↓$0.22 (-0.69%) | 31.25 | 32.20 | 62.23K |
| 2024-04-09 | 32.90 | 32.57 | ↓$0.33 (-1.00%) | 32.44 | 32.96 | 35.17K |
| 2024-04-08 | 32.90 | 32.81 | ↓$0.09 (-0.27%) | 32.47 | 33.09 | 48.92K |
Create an account or log in to view more rows.
$ALNT Buying more on Monday lets go
$ALNT Tendie tickets on discount today!!!
$ALNT NOT SELLING.
$ALNT HERE WE GO
$ALNT don’t be boring today beast
$ALNT oversold! Buy the dip
$ALNT Not another do nothing day
$ALNT peak frustration
$ALNT looks like a loading