Allient Inc. (ALNT) Historical Stock Data
24.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALNT is up 0.53% a day on average. There have been 18 days where Allient Inc. closed green and 12 days where ALNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 24.95 | 24.87 | ↓$0.08 (-0.32%) | 23.91 | 25.06 | 224.86K |
| 2024-11-19 | 24.17 | 24.91 | ↑$0.74 (3.06%) | 23.90 | 24.97 | 123.42K |
| 2024-11-18 | 24.29 | 24.34 | ↑$0.05 (0.21%) | 23.95 | 24.57 | 142.69K |
| 2024-11-15 | 24.66 | 24.24 | ↓$0.42 (-1.70%) | 24.07 | 24.96 | 208.67K |
| 2024-11-14 | 24.66 | 24.48 | ↓$0.18 (-0.73%) | 23.87 | 24.82 | 189.82K |
| 2024-11-13 | 23.60 | 24.50 | ↑$0.90 (3.81%) | 23.42 | 24.65 | 323.96K |
| 2024-11-12 | 23.24 | 23.28 | ↑$0.04 (0.17%) | 23.01 | 23.68 | 179.97K |
| 2024-11-11 | 23.02 | 23.39 | ↑$0.37 (1.61%) | 22.92 | 23.93 | 124.58K |
| 2024-11-08 | 21.80 | 22.65 | ↑$0.85 (3.90%) | 21.24 | 22.69 | 209.53K |
| 2024-11-07 | 21.87 | 21.82 | ↓$0.05 (-0.23%) | 20.30 | 22.08 | 347.01K |
| 2024-11-06 | 19.73 | 20.48 | ↑$0.75 (3.80%) | 19.72 | 20.60 | 256.94K |
| 2024-11-05 | 18.17 | 18.78 | ↑$0.61 (3.36%) | 17.98 | 18.86 | 207.77K |
| 2024-11-04 | 17.67 | 18.21 | ↑$0.54 (3.06%) | 17.67 | 18.46 | 181.35K |
| 2024-11-01 | 17.41 | 17.72 | ↑$0.31 (1.78%) | 17.41 | 17.83 | 218.72K |
| 2024-10-31 | 17.59 | 17.29 | ↓$0.30 (-1.71%) | 17.16 | 17.74 | 84.76K |
| 2024-10-30 | 17.49 | 17.56 | ↑$0.07 (0.40%) | 17.48 | 17.90 | 116.33K |
| 2024-10-29 | 17.96 | 17.58 | ↓$0.38 (-2.12%) | 17.37 | 18.05 | 152.46K |
| 2024-10-28 | 18.17 | 18.07 | ↓$0.10 (-0.55%) | 17.96 | 18.26 | 228.07K |
| 2024-10-25 | 17.69 | 17.91 | ↑$0.22 (1.24%) | 17.32 | 18.04 | 174.15K |
| 2024-10-24 | 17.16 | 17.32 | ↑$0.16 (0.96%) | 17.01 | 17.43 | 231.12K |
| 2024-10-23 | 17.23 | 16.99 | ↓$0.24 (-1.39%) | 16.91 | 17.24 | 141.89K |
| 2024-10-22 | 18.02 | 17.33 | ↓$0.69 (-3.83%) | 17.29 | 18.17 | 143.81K |
| 2024-10-21 | 18.99 | 18.18 | ↓$0.81 (-4.27%) | 18.17 | 19.19 | 105.52K |
| 2024-10-18 | 19.19 | 18.94 | ↓$0.25 (-1.30%) | 18.91 | 19.24 | 131.89K |
| 2024-10-17 | 19.11 | 19.14 | ↑$0.03 (0.16%) | 18.79 | 19.21 | 57.35K |
| 2024-10-16 | 18.85 | 19.09 | ↑$0.24 (1.27%) | 18.70 | 19.24 | 96.45K |
| 2024-10-15 | 18.37 | 18.71 | ↑$0.34 (1.85%) | 18.28 | 19.02 | 156.13K |
| 2024-10-14 | 18.93 | 18.40 | ↓$0.53 (-2.80%) | 18.28 | 18.97 | 74.56K |
| 2024-10-11 | 18.40 | 18.95 | ↑$0.55 (2.99%) | 18.40 | 19.00 | 69.93K |
| 2024-10-10 | 17.85 | 18.42 | ↑$0.57 (3.19%) | 17.70 | 18.44 | 89.98K |
Create an account or log in to view more rows.
$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
$ALNT looks like a loading