46.86
price up icon6.16%   2.72
 
loading

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 22, 2025, is $46.86.
  • Allient Inc all-time high stock price is $48.22, occurred on August 07, 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 177.11% to $46.86 now.
  • The 52-week high stock price for ALNT is $48.22, representing a 2.90% increase from the current share price, occurred on August 07, 2025.
  • The 52-week low stock price for ALNT is $16.91, indicating a -63.91% decrease from the current share price, occurred on October 23, 2024.
The table below shows more information about ALNT historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $47.36 $44.33 $3.03 332,571.0 +6.16%
Aug 21, 2025 $44.16 $42.38 $1.78 109,698.0 +2.32%
Aug 20, 2025 $44.22 $42.94 $1.28 81,643.0 -2.24%
Aug 19, 2025 $44.92 $43.83 $1.09 131,803.0 -0.98%
Aug 18, 2025 $44.61 $43.70 $0.905 104,727.0 +2.40%
Aug 15, 2025 $44.59 $42.91 $1.68 200,003.0 -1.09%
Aug 14, 2025 $45.84 $43.84 $2.00 179,778.0 -4.70%
Aug 13, 2025 $46.93 $45.00 $1.93 232,475.0 -0.13%
Aug 12, 2025 $46.23 $43.19 $3.04 233,962.0 +7.21%
Aug 11, 2025 $44.29 $40.48 $3.80 337,903.0 +2.67%
Aug 08, 2025 $43.77 $41.50 $2.27 259,002.0 -0.67%
Aug 07, 2025 $48.22 $39.37 $8.85 553,622.0 +5.42%
Aug 06, 2025 $40.21 $38.24 $1.97 177,092.0 +0.80%
Aug 05, 2025 $40.35 $39.02 $1.33 139,978.0 +0.30%
Aug 04, 2025 $40.26 $38.23 $2.03 158,106.0 +4.34%
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%

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 $48.22 $36.85 $11.37 3,813,220.0 +16.25%
Jul, 2025 $40.71 $35.80 $4.91 3,374,240.0 +11.02%
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%
$115.48
price up icon 4.00%
$262.94
price up icon 5.13%
$144.87
price up icon 3.24%
electronic_components FN
$294.35
price up icon 6.25%
$51.92
price up icon 5.08%
electronic_components CLS
$188.92
price up icon 4.18%
Cap:     |  Volume (24h):