Get the Stockscreener App
24.66
0.12%
-0.03
Pre-market:
23.16
-1.50
-6.08%
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 February 06, 2025, is $24.66.
- Allient Inc all-time high stock price is $36.33, occurred on March 28, 2024.
- The lowest Allient Inc stock price recorded was $16.91 on October 23, 2024. Since then, Allient Inc's stock price has risen over 45.83% to $24.66 now.
- The 52-week high stock price for ALNT is $36.33, representing a 47.32% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for ALNT is $16.91, indicating a -31.43% 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $24.94 | $24.39 | $0.55 | 53,475.0 | -0.12% |
| Feb 05, 2025 | $24.89 | $24.47 | $0.4204 | 47,371.0 | +0.20% |
| Feb 04, 2025 | $24.77 | $24.05 | $0.73 | 81,373.0 | +0.90% |
| Feb 03, 2025 | $24.95 | $24.30 | $0.655 | 69,849.0 | -3.13% |
| Jan 31, 2025 | $25.88 | $25.11 | $0.769 | 63,418.0 | -1.68% |
| Jan 30, 2025 | $26.05 | $25.29 | $0.7566 | 55,397.0 | +0.51% |
| Jan 29, 2025 | $25.57 | $25.08 | $0.4882 | 47,133.0 | +1.19% |
| Jan 28, 2025 | $25.97 | $24.89 | $1.08 | 73,375.0 | -1.60% |
| Jan 27, 2025 | $26.36 | $25.46 | $0.9041 | 101,116.0 | -3.76% |
| Jan 24, 2025 | $26.74 | $26.21 | $0.53 | 70,644.0 | +0.30% |
| Jan 23, 2025 | $26.62 | $25.65 | $0.975 | 67,335.0 | +2.55% |
| Jan 22, 2025 | $26.59 | $25.74 | $0.845 | 73,162.0 | -2.82% |
| Jan 21, 2025 | $26.89 | $25.91 | $0.98 | 168,035.0 | +3.22% |
| Jan 17, 2025 | $25.99 | $25.42 | $0.5719 | 162,895.0 | +0.78% |
| Jan 16, 2025 | $25.78 | $24.78 | $1.00 | 90,290.0 | +2.65% |
| Jan 15, 2025 | $25.18 | $24.45 | $0.73 | 65,257.0 | +2.38% |
| Jan 14, 2025 | $24.65 | $23.70 | $0.95 | 53,801.0 | +1.50% |
| Jan 13, 2025 | $24.06 | $23.30 | $0.76 | 95,738.0 | +2.87% |
| Jan 10, 2025 | $25.04 | $23.19 | $1.85 | 170,773.0 | -8.44% |
| Jan 08, 2025 | $25.63 | $24.69 | $0.94 | 100,033.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $24.95 | $24.05 | $0.91 | 305,543.0 | -2.18% |
| 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% |
0.56%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):