Get the Stockscreener App
38.02
5.68%
-2.29
After Hours:
38.02
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Allient Inc Stock (ALNT) Price History
The historical daily chart and data for Allient Inc stock (ALNT), adjusted for splits and dividends, show that the latest closing stock price as of August 01, 2025, is $38.02.
- Allient Inc all-time high stock price is $40.71, occurred on July 30, 2025.
- The lowest Allient Inc stock price recorded was $16.91 on October 23, 2024. Since then, Allient Inc's stock price has risen over 124.84% to $38.02 now.
- The 52-week high stock price for ALNT is $40.71, representing a 7.08% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for ALNT is $16.91, indicating a -55.52% decrease from the current share price, occurred on October 23, 2024.
The table below shows more information about ALNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $39.66 | $36.85 | $2.81 | 248,286.0 | -5.68% |
| Jul 31, 2025 | $40.64 | $39.14 | $1.50 | 140,793.0 | +1.79% |
| Jul 30, 2025 | $40.71 | $39.29 | $1.42 | 171,484.0 | -0.90% |
| Jul 29, 2025 | $40.31 | $39.59 | $0.72 | 108,097.0 | +0.13% |
| Jul 28, 2025 | $40.05 | $38.99 | $1.06 | 84,970.0 | +0.43% |
| Jul 25, 2025 | $39.93 | $38.80 | $1.13 | 79,432.0 | +1.17% |
| Jul 24, 2025 | $40.34 | $39.28 | $1.06 | 84,524.0 | -2.19% |
| Jul 23, 2025 | $40.22 | $39.69 | $0.535 | 79,380.0 | +2.61% |
| Jul 22, 2025 | $39.42 | $38.30 | $1.12 | 139,796.0 | +1.48% |
| Jul 21, 2025 | $40.34 | $38.36 | $1.98 | 190,202.0 | -3.14% |
| Jul 18, 2025 | $40.39 | $39.15 | $1.24 | 161,271.0 | +0.81% |
| Jul 17, 2025 | $39.71 | $39.01 | $0.70 | 161,986.0 | +0.08% |
| Jul 16, 2025 | $40.10 | $38.56 | $1.54 | 266,915.0 | +0.43% |
| Jul 15, 2025 | $40.28 | $38.98 | $1.31 | 295,924.0 | +0.49% |
| Jul 14, 2025 | $39.80 | $38.27 | $1.53 | 230,371.0 | +1.35% |
| Jul 11, 2025 | $39.02 | $38.23 | $0.7807 | 112,225.0 | -1.13% |
| Jul 10, 2025 | $40.00 | $38.80 | $1.20 | 252,225.0 | -0.43% |
| Jul 09, 2025 | $39.30 | $37.37 | $1.93 | 192,846.0 | +3.76% |
| Jul 08, 2025 | $38.51 | $37.59 | $0.91 | 154,505.0 | -0.29% |
| Jul 07, 2025 | $39.13 | $37.58 | $1.55 | 131,790.0 | -2.24% |
| Jul 03, 2025 | $38.99 | $38.23 | $0.765 | 71,680.0 | +1.81% |
Allient Inc Stock (ALNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Allient Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Allient Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Allient Inc Stock (ALNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $39.66 | $36.85 | $2.81 | 248,286.0 | +0.00% |
| Jul, 2025 | $40.71 | $35.80 | $4.91 | 3,622,526.0 | +4.71% |
| Jun, 2025 | $36.81 | $30.00 | $6.81 | 2,555,203.0 | +19.44% |
| May, 2025 | $32.95 | $21.07 | $11.88 | 2,623,703.0 | +42.39% |
| Apr, 2025 | $22.39 | $19.25 | $3.14 | 1,944,394.0 | -2.87% |
| Mar, 2025 | $26.84 | $21.84 | $5.00 | 1,496,007.0 | -11.66% |
| Feb, 2025 | $27.48 | $24.05 | $3.43 | 1,377,161.0 | -1.31% |
| Jan, 2025 | $26.89 | $23.19 | $3.70 | 1,920,667.0 | +3.83% |
Allient Inc Stock (ALNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.77 | $23.04 | $4.73 | 2,149,854.0 | -7.55% |
| Nov, 2024 | $26.50 | $17.41 | $9.09 | 3,735,144.0 | +50.20% |
| Oct, 2024 | $19.24 | $16.91 | $2.33 | 2,702,261.0 | -8.95% |
| Sep, 2024 | $21.49 | $18.17 | $3.32 | 2,665,994.0 | -10.59% |
| Aug, 2024 | $29.05 | $19.03 | $10.02 | 2,922,769.0 | -26.61% |
| Jul, 2024 | $29.82 | $23.61 | $6.21 | 1,686,168.0 | +14.52% |
| Jun, 2024 | $27.32 | $24.15 | $3.17 | 2,495,902.0 | -6.75% |
| May, 2024 | $32.00 | $25.80 | $6.20 | 2,280,517.0 | -7.79% |
| Apr, 2024 | $35.85 | $28.95 | $6.90 | 1,120,856.0 | -17.63% |
| Mar, 2024 | $36.33 | $27.90 | $8.43 | 1,894,830.0 | +25.55% |
| Feb, 2024 | $29.85 | $26.96 | $2.89 | 1,018,480.0 | +2.01% |
| Jan, 2024 | $30.16 | $27.33 | $2.83 | 735,795.0 | -7.78% |
Allient Inc Stock (ALNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.13 | $26.01 | $6.12 | 1,244,995.0 | +15.84% |
| Nov, 2023 | $28.81 | $25.12 | $3.69 | 1,308,455.0 | -5.51% |
| Oct, 2023 | $31.51 | $27.00 | $4.51 | 752,750.0 | -10.74% |
| Sep, 2023 | $33.41 | $30.01 | $3.40 | 637,384.0 | +0.00% |
4.38%
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):