Allient Inc. (ALNT) Historical Stock Data
24.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALNT is up 0.30% 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 |
---|---|---|---|---|---|---|
2025-02-07 | 24.61 | 24.21 | ↓$0.40 (-1.63%) | 24.14 | 24.61 | 53.34K |
2025-02-06 | 24.73 | 24.66 | ↓$0.07 (-0.28%) | 24.39 | 24.94 | 54.29K |
2025-02-05 | 24.69 | 24.69 | ↑$0.00 (0.00%) | 24.47 | 24.89 | 49.25K |
2025-02-04 | 24.18 | 24.64 | ↑$0.46 (1.90%) | 24.05 | 24.78 | 87.58K |
2025-02-03 | 24.53 | 24.42 | ↓$0.11 (-0.45%) | 24.30 | 24.96 | 70.73K |
2025-01-31 | 25.64 | 25.21 | ↓$0.43 (-1.68%) | 25.11 | 25.88 | 64.82K |
2025-01-30 | 25.69 | 25.64 | ↓$0.05 (-0.19%) | 25.29 | 26.05 | 55.60K |
2025-01-29 | 25.13 | 25.51 | ↑$0.38 (1.51%) | 25.08 | 25.57 | 48.38K |
2025-01-28 | 25.49 | 25.21 | ↓$0.28 (-1.10%) | 24.89 | 25.97 | 74.87K |
2025-01-27 | 26.26 | 25.62 | ↓$0.64 (-2.44%) | 25.46 | 26.36 | 102.09K |
2025-01-24 | 26.26 | 26.62 | ↑$0.36 (1.37%) | 26.21 | 26.74 | 70.75K |
2025-01-23 | 26.18 | 26.54 | ↑$0.36 (1.38%) | 25.65 | 26.63 | 68.35K |
2025-01-22 | 26.45 | 25.88 | ↓$0.57 (-2.16%) | 25.74 | 26.59 | 73.92K |
2025-01-21 | 25.91 | 26.63 | ↑$0.72 (2.78%) | 25.91 | 26.89 | 169.67K |
2025-01-17 | 25.86 | 25.80 | ↓$0.06 (-0.23%) | 25.42 | 25.99 | 168.68K |
2025-01-16 | 24.98 | 25.60 | ↑$0.62 (2.48%) | 24.78 | 25.78 | 92.33K |
2025-01-15 | 25.18 | 24.94 | ↓$0.24 (-0.95%) | 24.45 | 25.18 | 65.26K |
2025-01-14 | 24.20 | 24.36 | ↑$0.16 (0.66%) | 23.70 | 24.65 | 55.04K |
2025-01-13 | 23.30 | 24.00 | ↑$0.70 (3.00%) | 23.30 | 24.06 | 96.46K |
2025-01-10 | 25.00 | 23.33 | ↓$1.67 (-6.68%) | 23.19 | 25.04 | 173.59K |
2025-01-08 | 25.04 | 25.48 | ↑$0.44 (1.76%) | 24.69 | 25.63 | 103.12K |
2025-01-07 | 25.37 | 25.41 | ↑$0.04 (0.16%) | 24.82 | 25.82 | 116.55K |
2025-01-06 | 25.75 | 25.33 | ↓$0.42 (-1.63%) | 25.30 | 26.42 | 114.95K |
2025-01-03 | 24.75 | 25.61 | ↑$0.86 (3.47%) | 24.39 | 25.74 | 149.46K |
2025-01-02 | 24.34 | 24.49 | ↑$0.15 (0.62%) | 23.98 | 24.65 | 96.48K |
2024-12-31 | 23.81 | 24.28 | ↑$0.47 (1.97%) | 23.81 | 24.72 | 73.39K |
2024-12-30 | 23.30 | 24.01 | ↑$0.71 (3.05%) | 23.30 | 24.24 | 141.28K |
2024-12-27 | 24.55 | 24.03 | ↓$0.52 (-2.12%) | 23.79 | 24.71 | 66.05K |
2024-12-26 | 23.96 | 24.55 | ↑$0.59 (2.46%) | 23.70 | 24.70 | 122.11K |
2024-12-24 | 23.57 | 24.02 | ↑$0.45 (1.91%) | 23.29 | 24.09 | 25.60K |
Create an account or log in to view more rows.
$ALNT fuck all u greedy bulls
$ALNT buy and HODL
$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