Stockscreener 앱 받기
94.62
4.89%
4.41
시간 외 거래:
95.23
0.61
+0.64%
Allient Inc 주식 (ALNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $95.01 | $91.11 | $3.90 | 164,104.0 | +4.89% |
| 2026-09-03 | $90.80 | $86.76 | $4.04 | 177,369.0 | +1.71% |
| 2026-09-02 | $89.04 | $85.99 | $3.05 | 201,807.0 | +2.59% |
| 2026-09-01 | $92.23 | $85.97 | $6.26 | 229,059.0 | -8.04% |
| 2026-08-31 | $95.82 | $91.21 | $4.61 | 236,770.0 | +1.24% |
| 2026-08-28 | $99.98 | $92.82 | $7.16 | 272,401.0 | -2.96% |
| 2026-08-27 | $96.71 | $93.00 | $3.71 | 192,247.0 | +2.84% |
| 2026-08-26 | $95.57 | $92.65 | $2.92 | 118,068.0 | -0.05% |
| 2026-08-25 | $96.85 | $92.80 | $4.05 | 139,052.0 | +0.02% |
| 2026-08-24 | $95.25 | $92.75 | $2.50 | 140,226.0 | -2.88% |
| 2026-08-21 | $101.7 | $93.43 | $8.25 | 381,623.0 | -3.61% |
| 2026-08-20 | $100.8 | $97.20 | $3.65 | 294,598.0 | -2.34% |
| 2026-08-19 | $109.3 | $101.2 | $8.20 | 235,501.0 | -6.37% |
| 2026-08-18 | $110.5 | $107.3 | $3.12 | 249,404.0 | -3.79% |
| 2026-08-17 | $114.6 | $111.7 | $2.89 | 160,571.0 | +1.45% |
| 2026-08-14 | $112.2 | $106.0 | $6.19 | 144,469.0 | +1.58% |
| 2026-08-13 | $115.8 | $108.5 | $7.28 | 316,702.0 | -4.03% |
| 2026-08-12 | $117.8 | $112.7 | $5.11 | 235,047.0 | +0.27% |
| 2026-08-11 | $118.7 | $112.8 | $5.92 | 287,693.0 | +0.83% |
| 2026-08-10 | $116.5 | $112.5 | $4.00 | 333,348.0 | +0.20% |
| 2026-08-07 | $117.5 | $110.0 | $7.48 | 396,797.0 | +1.44% |
| 2026-08-06 | $113.5 | $100.5 | $13.01 | 692,731.0 | +19.26% |
Allient Inc 주식 (ALNT) 연도별 가격 이력
이 심층 분석에서는 Allient Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Allient Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Allient Inc 주식 (ALNT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $95.01 | $85.97 | $9.04 | 936,443.0 | +0.65% |
| 2026-08 | $118.7 | $85.01 | $33.66 | 5,388,452.0 | +7.49% |
| 2026-07 | $102.4 | $78.38 | $24.04 | 5,937,345.0 | -15.03% |
| 2026-06 | $104.7 | $76.21 | $28.44 | 6,712,647.0 | +30.03% |
| 2026-05 | $80.39 | $58.65 | $21.74 | 5,233,132.0 | +3.91% |
| 2026-04 | $77.28 | $58.01 | $19.27 | 3,325,085.0 | +28.92% |
| 2026-03 | $67.27 | $55.13 | $12.14 | 4,726,464.0 | -10.25% |
| 2026-02 | $70.00 | $59.65 | $10.35 | 2,973,711.0 | +7.92% |
| 2026-01 | $65.41 | $53.59 | $11.82 | 2,819,786.0 | +13.51% |
Allient Inc 주식 (ALNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $57.72 | $51.00 | $6.72 | 3,472,969.0 | +0.15% |
| 2025-11 | $56.23 | $44.30 | $11.93 | 3,936,005.0 | -1.50% |
| 2025-10 | $58.13 | $41.75 | $16.38 | 5,351,832.0 | +22.19% |
| 2025-09 | $48.09 | $43.15 | $4.94 | 3,307,909.0 | -1.39% |
| 2025-08 | $48.22 | $36.85 | $11.37 | 4,360,672.0 | +12.58% |
| 2025-07 | $40.71 | $35.80 | $4.91 | 3,374,240.0 | +11.02% |
| 2025-06 | $36.81 | $30.00 | $6.81 | 2,555,203.0 | +19.44% |
| 2025-05 | $32.95 | $21.07 | $11.88 | 2,623,703.0 | +42.39% |
| 2025-04 | $22.39 | $19.25 | $3.14 | 1,944,394.0 | -2.87% |
| 2025-03 | $26.84 | $21.84 | $5.00 | 1,496,007.0 | -11.66% |
| 2025-02 | $27.48 | $24.05 | $3.43 | 1,377,161.0 | -1.31% |
| 2025-01 | $26.89 | $23.19 | $3.70 | 1,920,667.0 | +3.83% |
Allient Inc 주식 (ALNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.77 | $23.04 | $4.73 | 2,149,854.0 | -7.55% |
| 2024-11 | $26.50 | $17.41 | $9.09 | 3,735,144.0 | +50.20% |
| 2024-10 | $19.24 | $16.91 | $2.33 | 2,702,261.0 | -8.95% |
| 2024-09 | $21.49 | $18.17 | $3.32 | 2,665,994.0 | -10.59% |
| 2024-08 | $29.05 | $19.03 | $10.02 | 2,922,769.0 | -26.61% |
| 2024-07 | $29.82 | $23.61 | $6.21 | 1,686,168.0 | +14.52% |
| 2024-06 | $27.32 | $24.15 | $3.17 | 2,495,902.0 | -6.75% |
| 2024-05 | $32.00 | $25.80 | $6.20 | 2,280,517.0 | -7.79% |
| 2024-04 | $35.85 | $28.95 | $6.90 | 1,120,856.0 | -17.63% |
| 2024-03 | $36.33 | $27.90 | $8.43 | 1,894,830.0 | +25.55% |
| 2024-02 | $29.85 | $26.96 | $2.89 | 1,018,480.0 | +2.01% |
| 2024-01 | $30.16 | $27.33 | $2.83 | 735,795.0 | -7.78% |
1.42%
자본화:
|
볼륨(24시간):