Allient Inc. - ALNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	46.51	45.54	45.54	47.02	44.98	132,500
September 04, 2025	45.06	46.03	46.03	46.08	44.71	96,900
September 03, 2025	45.17	44.67	44.67	45.73	44.42	178,325
September 02, 2025	44.34	45.21	45.21	45.41	43.5	133,420
August 29, 2025	47.4	45.38	45.38	47.6	45.02	134,000
August 28, 2025	47.68	47.33	47.33	48.18	46.69	143,700
August 27, 2025	46.51	47.26	47.26	47.42	46.38	176,000
August 26, 2025	46.71	46.73	46.73	47.58	46.34	293,500
August 25, 2025	46.66	46.59	46.59	46.98	46.28	145,169
August 22, 2025	44.33	46.86	46.86	47.36	44.33	332,920
August 21, 2025	42.94	44.14	44.14	44.16	42.38	109,723
August 20, 2025	44.13	43.14	43.11	44.22	42.94	86,300
August 19, 2025	44.52	44.13	44.1	44.92	43.83	136,500
August 18, 2025	43.74	44.57	44.53	44.61	43.71	109,318
August 15, 2025	44.23	43.52	43.49	44.59	42.91	204,900
August 14, 2025	45.17	44	43.97	45.84	43.84	179,800
August 13, 2025	46.56	46.17	46.17	46.93	45	232,475
August 12, 2025	43.19	46.23	46.23	46.23	43.19	234,000
August 11, 2025	42	43.12	43.12	44.29	40.49	337,954
August 08, 2025	42.57	42	42	43.77	41.5	259,541
August 07, 2025	46.86	42.29	42.29	48.22	39.37	553,622
August 06, 2025	39.5	40.11	40.11	40.21	38.24	178,045
August 05, 2025	40.05	39.79	39.79	40.35	39.02	140,000
August 04, 2025	38.27	39.67	39.67	40.26	38.23	158,106
August 01, 2025	39.36	38.02	38.02	39.67	36.85	248,300
July 31, 2025	39.55	40.31	40.31	40.64	39.14	140,800
July 30, 2025	39.94	39.6	39.6	40.71	39.29	171,786
July 29, 2025	40.22	39.96	39.96	40.31	39.59	108,137
July 28, 2025	39.89	39.91	39.91	40.05	38.99	85,000
July 25, 2025	39.3	39.74	39.74	39.93	38.8	79,432
July 24, 2025	40.21	39.28	39.28	40.35	39.28	84,538
July 23, 2025	39.52	40.16	40.16	40.22	39.26	160,023
July 22, 2025	38.57	39.14	39.14	39.42	38.3	139,800
July 21, 2025	40	38.57	38.57	40.35	38.36	190,269
July 18, 2025	39.82	39.82	39.82	40.39	39.15	161,300
July 17, 2025	39.4	39.5	39.5	39.71	39.01	162,102
July 16, 2025	39.45	39.47	39.47	40.1	38.56	266,915
July 15, 2025	39	39.3	39.3	40.28	38.98	295,924
July 14, 2025	38.59	39.11	39.11	39.8	38.27	230,400
July 11, 2025	38.63	38.59	38.59	39.02	38.23	112,300
July 10, 2025	39.86	39.03	39.03	40	38.8	252,225
July 09, 2025	37.97	39.2	39.2	39.3	37.37	194,505
July 08, 2025	37.98	37.78	37.78	38.51	37.6	149,305
July 07, 2025	38.5	37.89	37.89	39.13	37.58	133,411
July 03, 2025	38.32	38.76	38.76	38.99	38.23	71,700
July 02, 2025	36.68	38.07	38.07	38.18	36.53	128,600
July 01, 2025	36.22	36.71	36.71	37.46	35.8	135,400
June 30, 2025	36.27	36.31	36.31	36.81	35.36	152,900
June 27, 2025	36.15	35.92	35.92	36.63	35.62	172,800
June 26, 2025	35.2	36.1	36.1	36.52	35.2	134,534
June 25, 2025	35.83	35.01	35.01	35.84	34.98	91,115
June 24, 2025	34.82	35.88	35.88	36.08	34.82	131,521
June 23, 2025	33.69	34.61	34.61	34.79	33.33	97,300
June 20, 2025	34.65	33.72	33.72	34.85	33.14	148,300
June 18, 2025	33.99	34.36	34.36	35.05	33.15	131,220
June 17, 2025	34.48	34.26	34.26	34.69	33.93	141,198
June 16, 2025	34	34.94	34.94	35.18	33.97	146,243
June 13, 2025	34.14	33.83	33.83	34.21	33.02	130,413
June 12, 2025	34.49	34.28	34.28	34.57	33.8	140,300
June 11, 2025	34.3	34.75	34.75	35.13	34.11	164,766

Allient Inc. (ALNT) NASDAQ