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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 27.05 | 28.76 | ↑$1.71 (6.32%) | 27.00 | 29.82 | 244.34K |
2025-05-08 | 23.24 | 26.86 | ↑$3.62 (15.58%) | 23.24 | 27.04 | 195.76K |
2025-05-07 | 22.11 | 22.12 | ↑$0.01 (0.05%) | 21.74 | 22.33 | 110.44K |
2025-05-06 | 21.95 | 21.85 | ↓$0.10 (-0.46%) | 21.52 | 22.15 | 95.89K |
2025-05-05 | 21.98 | 21.74 | ↓$0.24 (-1.09%) | 21.67 | 22.08 | 64.47K |
2025-05-02 | 21.93 | 22.43 | ↑$0.50 (2.28%) | 21.93 | 22.55 | 61.18K |
2025-05-01 | 21.42 | 21.63 | ↑$0.21 (0.98%) | 21.07 | 21.88 | 49.94K |
2025-04-30 | 21.32 | 21.35 | ↑$0.03 (0.14%) | 21.00 | 21.57 | 74.47K |
2025-04-29 | 21.29 | 21.62 | ↑$0.33 (1.55%) | 21.02 | 21.68 | 59.45K |
2025-04-28 | 21.62 | 21.37 | ↓$0.25 (-1.16%) | 21.00 | 21.91 | 53.84K |
2025-04-25 | 21.32 | 21.67 | ↑$0.35 (1.64%) | 21.26 | 21.74 | 46.14K |
2025-04-24 | 21.17 | 21.61 | ↑$0.44 (2.08%) | 21.15 | 21.67 | 51.43K |
2025-04-23 | 21.51 | 21.11 | ↓$0.41 (-1.88%) | 20.97 | 21.70 | 70.91K |
2025-04-22 | 20.65 | 20.90 | ↑$0.25 (1.21%) | 20.50 | 21.17 | 61.16K |
2025-04-21 | 20.71 | 20.32 | ↓$0.39 (-1.88%) | 20.10 | 20.87 | 69.91K |
2025-04-17 | 21.05 | 21.02 | ↓$0.03 (-0.14%) | 20.80 | 21.62 | 74.73K |
2025-04-16 | 20.80 | 21.15 | ↑$0.35 (1.68%) | 20.69 | 21.40 | 81.18K |
2025-04-15 | 21.07 | 21.03 | ↓$0.04 (-0.19%) | 20.94 | 21.75 | 53.94K |
2025-04-14 | 21.23 | 21.19 | ↓$0.04 (-0.19%) | 20.74 | 21.70 | 81.88K |
2025-04-11 | 21.10 | 20.90 | ↓$0.20 (-0.95%) | 20.00 | 21.60 | 111.58K |
2025-04-10 | 20.99 | 21.56 | ↑$0.57 (2.72%) | 20.02 | 21.63 | 204.70K |
2025-04-09 | 19.77 | 21.65 | ↑$1.88 (9.51%) | 19.62 | 22.08 | 194.13K |
2025-04-08 | 21.13 | 19.89 | ↓$1.24 (-5.87%) | 19.56 | 21.13 | 138.23K |
2025-04-07 | 19.43 | 20.45 | ↑$1.02 (5.25%) | 19.29 | 20.83 | 132.49K |
2025-04-04 | 19.85 | 20.36 | ↑$0.51 (2.57%) | 19.25 | 20.94 | 133.54K |
2025-04-03 | 21.09 | 20.43 | ↓$0.66 (-3.13%) | 20.18 | 21.86 | 91.40K |
2025-04-02 | 21.44 | 22.08 | ↑$0.64 (2.99%) | 21.44 | 22.26 | 78.83K |
2025-04-01 | 21.75 | 22.00 | ↑$0.25 (1.15%) | 21.63 | 22.40 | 84.12K |
2025-03-31 | 22.01 | 21.98 | ↓$0.03 (-0.14%) | 21.84 | 22.40 | 60.93K |
2025-03-28 | 23.18 | 22.49 | ↓$0.69 (-2.98%) | 22.41 | 23.18 | 59.82K |
Create an account or log in to view more rows.
$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.....
$ALNT Good night bears!
$ALNT fuck all u greedy bulls
$ALNT buy and HODL
$ALNT Buying more on Monday lets go