Allient (ALNT) Historical Prices

256 Followers

Time Period

Events

ALNT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	86.46	88.56	85.27	86.28	86.28	+1.95%	171,823	0.78
Nov 10, 2026	85.44	88.50	84.47	84.63	84.63	+4.07%	307,499	1.40
Nov 09, 2026	82.94	88.23	82.94	86.84	86.84	+6.79%	313,266	1.43
Nov 06, 2026	81.00	83.22	77.76	81.32	81.32	+7.74%	266,354	1.22
Nov 05, 2026	86.76	86.76	73.88	75.48	75.48	-5.13%	400,510	1.83
Nov 04, 2026	87.89	87.98	75.49	79.56	79.56	-9.61%	406,680	1.86
Nov 03, 2026	86.57	89.50	85.42	88.02	88.02	+4.57%	145,200	0.64
Nov 02, 2026	87.37	89.83	84.00	84.17	84.17	-1.66%	175,277	0.77
Oct 30, 2026	86.70	88.21	83.97	85.59	85.59	-6.72%	201,783	0.89
Oct 29, 2026	93.05	95.86	90.70	91.76	91.76	-4.67%	198,325	0.88
Oct 28, 2026	97.41	97.41	94.01	96.26	96.26	+2.36%	293,547	1.31
Oct 27, 2026	91.84	94.88	90.58	94.04	94.04	+4.36%	156,040	0.69
Oct 26, 2026	89.27	92.23	87.20	90.11	90.11	+2.79%	128,510	0.56
Oct 23, 2026	86.18	88.40	83.73	87.66	87.66	+1.72%	151,275	0.65
Oct 22, 2026	93.89	94.77	84.93	86.18	86.18	-11.57%	191,284	0.81
Oct 21, 2026	94.99	99.05	94.91	97.46	97.46	+4.85%	181,929	0.77
Oct 20, 2026	91.98	94.29	90.01	92.95	92.95	-0.78%	210,023	0.89
Oct 19, 2026	94.79	96.40	92.97	93.68	93.68	+1.12%	211,756	0.90
Oct 16, 2026	96.70	97.72	92.40	92.64	92.64	-4.48%	274,169	1.17
Oct 15, 2026	95.99	97.80	92.53	96.99	96.99	-2.16%	328,871	1.42
Oct 14, 2026	102.81	105.35	98.80	99.13	99.13	-5.97%	176,272	0.76
Oct 13, 2026	100.93	105.84	99.00	105.42	105.42	-0.90%	248,393	1.06
Oct 12, 2026	109.00	110.50	106.19	106.38	106.38	-3.21%	149,450	0.63
Oct 09, 2026	109.08	111.46	108.55	109.91	109.91	+1.18%	184,866	0.77
Oct 08, 2026	111.83	112.00	106.48	108.63	108.63	-4.15%	217,211	0.90
Oct 07, 2026	115.95	115.95	111.62	113.33	113.33	-3.34%	312,989	1.31
Oct 06, 2026	120.16	120.46	117.06	117.24	117.24	-1.17%	157,269	0.65
Oct 05, 2026	118.77	120.56	116.71	118.63	118.63	+0.28%	140,562	0.58
Oct 02, 2026	117.53	121.42	117.53	118.30	118.30	+2.03%	202,982	0.82
Oct 01, 2026	111.60	116.93	107.08	115.95	115.95	+3.90%	183,968	0.74
Sep 30, 2026	112.00	112.89	110.48	111.60	111.60	-0.45%	309,132	1.27
Sep 29, 2026	115.56	117.53	110.03	112.10	112.10	-2.02%	207,333	0.85
Sep 28, 2026	114.96	116.47	112.81	114.41	114.41	-1.38%	156,673	0.64
Sep 25, 2026	113.64	116.61	113.33	116.01	116.01	+3.07%	218,839	0.89
Sep 24, 2026	112.68	113.89	108.10	112.56	112.56	-0.92%	339,384	1.38
Sep 23, 2026	106.86	114.49	105.03	113.60	113.60	+5.13%	254,442	0.99
Sep 22, 2026	108.60	111.30	107.64	108.06	108.06	-1.18%	187,062	0.72
Sep 21, 2026	102.11	111.08	101.78	109.35	109.35	+8.82%	234,111	0.90
Sep 18, 2026	99.16	100.90	98.81	100.49	100.49	+1.39%	232,816	0.89
Sep 17, 2026	98.36	100.49	97.36	99.11	99.11	+4.59%	195,205	0.75
Sep 16, 2026	92.81	95.31	92.12	94.76	94.76	+3.81%	140,433	0.54
Sep 15, 2026	91.76	92.41	89.50	91.28	91.28	+0.81%	98,485	0.38
Sep 14, 2026	93.33	94.15	89.29	90.55	90.55	-8.22%	197,629	0.75
Sep 11, 2026	95.81	101.15	95.61	98.66	98.66	+4.76%	565,131	2.16
Sep 10, 2026	93.45	96.54	92.56	94.18	94.18	-1.80%	174,322	0.66
Sep 09, 2026	93.98	97.17	93.98	95.91	95.91	+0.29%	236,987	0.90
Sep 08, 2026	95.52	97.30	94.90	95.63	95.63	+1.07%	182,495	0.70
Sep 07, 2026	91.62	95.01	91.11	94.62	94.62	0.00%	0	0.00
Sep 04, 2026	91.62	95.01	91.11	94.62	94.62	+4.89%	164,430	0.62
Sep 03, 2026	89.62	90.80	86.76	90.21	90.21	+1.71%	177,369	0.66

Allient historical prices

Allient (ALNT) Historical Prices

Become an Expert with TipRanks Premium