Allient Inc. (ALNT) Historical Stock Data
23.48 ↓0.14 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALNT is up 0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.25 | 23.48 | ↑$0.23 (0.99%) | 23.04 | 24.01 | 189.50K |
| 2024-12-19 | 23.88 | 23.62 | ↓$0.26 (-1.09%) | 23.36 | 24.07 | 89.18K |
| 2024-12-18 | 25.19 | 23.75 | ↓$1.44 (-5.72%) | 23.53 | 25.34 | 96.85K |
| 2024-12-17 | 25.59 | 24.87 | ↓$0.72 (-2.81%) | 24.63 | 25.73 | 81.81K |
| 2024-12-16 | 25.65 | 25.84 | ↑$0.19 (0.74%) | 25.29 | 26.05 | 68.32K |
| 2024-12-13 | 25.63 | 25.82 | ↑$0.19 (0.74%) | 25.55 | 26.37 | 73.02K |
| 2024-12-12 | 26.83 | 25.69 | ↓$1.14 (-4.25%) | 25.60 | 26.83 | 136.49K |
| 2024-12-11 | 27.77 | 26.93 | ↓$0.84 (-3.02%) | 26.89 | 27.77 | 104.03K |
| 2024-12-10 | 27.41 | 27.35 | ↓$0.06 (-0.22%) | 26.79 | 27.76 | 165.57K |
| 2024-12-09 | 26.20 | 27.55 | ↑$1.35 (5.15%) | 26.20 | 27.60 | 189.24K |
| 2024-12-06 | 26.29 | 26.30 | ↑$0.01 (0.04%) | 25.85 | 26.65 | 70.90K |
| 2024-12-05 | 26.19 | 26.14 | ↓$0.05 (-0.19%) | 25.85 | 26.69 | 117.30K |
| 2024-12-04 | 26.84 | 26.40 | ↓$0.44 (-1.64%) | 25.87 | 27.00 | 176.65K |
| 2024-12-03 | 26.49 | 26.84 | ↑$0.35 (1.32%) | 25.85 | 27.01 | 177.41K |
| 2024-12-02 | 26.20 | 26.43 | ↑$0.23 (0.88%) | 25.51 | 26.54 | 150.18K |
| 2024-11-29 | 25.81 | 25.97 | ↑$0.16 (0.62%) | 25.37 | 26.11 | 71.24K |
| 2024-11-27 | 25.52 | 25.65 | ↑$0.13 (0.51%) | 25.32 | 26.50 | 190.42K |
| 2024-11-26 | 25.18 | 25.34 | ↑$0.16 (0.64%) | 24.51 | 26.05 | 274.74K |
| 2024-11-25 | 25.00 | 25.29 | ↑$0.29 (1.16%) | 24.70 | 25.63 | 394.40K |
| 2024-11-22 | 24.62 | 24.57 | ↓$0.05 (-0.20%) | 24.35 | 25.01 | 87.72K |
| 2024-11-21 | 24.98 | 24.62 | ↓$0.36 (-1.44%) | 24.56 | 25.19 | 87.09K |
| 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 |
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