Allient Inc. (ALNT) Historical Stock Data

28.76 ↑1.90 (7.07%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ALNT is up 1.25% a day on average. There have been 17 days where Allient Inc. closed green and 13 days where ALNT closed red.

DateOpenCloseChangeLowHighVolume
2025-05-0927.0528.76↑$1.71 (6.32%)27.0029.82244.34K
2025-05-0823.2426.86↑$3.62 (15.58%)23.2427.04195.76K
2025-05-0722.1122.12↑$0.01 (0.05%)21.7422.33110.44K
2025-05-0621.9521.85↓$0.10 (-0.46%)21.5222.1595.89K
2025-05-0521.9821.74↓$0.24 (-1.09%)21.6722.0864.47K
2025-05-0221.9322.43↑$0.50 (2.28%)21.9322.5561.18K
2025-05-0121.4221.63↑$0.21 (0.98%)21.0721.8849.94K
2025-04-3021.3221.35↑$0.03 (0.14%)21.0021.5774.47K
2025-04-2921.2921.62↑$0.33 (1.55%)21.0221.6859.45K
2025-04-2821.6221.37↓$0.25 (-1.16%)21.0021.9153.84K
2025-04-2521.3221.67↑$0.35 (1.64%)21.2621.7446.14K
2025-04-2421.1721.61↑$0.44 (2.08%)21.1521.6751.43K
2025-04-2321.5121.11↓$0.41 (-1.88%)20.9721.7070.91K
2025-04-2220.6520.90↑$0.25 (1.21%)20.5021.1761.16K
2025-04-2120.7120.32↓$0.39 (-1.88%)20.1020.8769.91K
2025-04-1721.0521.02↓$0.03 (-0.14%)20.8021.6274.73K
2025-04-1620.8021.15↑$0.35 (1.68%)20.6921.4081.18K
2025-04-1521.0721.03↓$0.04 (-0.19%)20.9421.7553.94K
2025-04-1421.2321.19↓$0.04 (-0.19%)20.7421.7081.88K
2025-04-1121.1020.90↓$0.20 (-0.95%)20.0021.60111.58K
2025-04-1020.9921.56↑$0.57 (2.72%)20.0221.63204.70K
2025-04-0919.7721.65↑$1.88 (9.51%)19.6222.08194.13K
2025-04-0821.1319.89↓$1.24 (-5.87%)19.5621.13138.23K
2025-04-0719.4320.45↑$1.02 (5.25%)19.2920.83132.49K
2025-04-0419.8520.36↑$0.51 (2.57%)19.2520.94133.54K
2025-04-0321.0920.43↓$0.66 (-3.13%)20.1821.8691.40K
2025-04-0221.4422.08↑$0.64 (2.99%)21.4422.2678.83K
2025-04-0121.7522.00↑$0.25 (1.15%)21.6322.4084.12K
2025-03-3122.0121.98↓$0.03 (-0.14%)21.8422.4060.93K
2025-03-2823.1822.49↓$0.69 (-2.98%)22.4123.1859.82K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$ALNT market starting to dump

0 Like Report