Get the Stockscreener App
53.00
3.94%
2.01
After Hours:
53.00
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 November 14, 2025, is $53.00.
- Allient Inc all-time high stock price is $58.13, occurred on October 29, 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 213.42% to $53.00 now.
- The 52-week high stock price for ALNT is $58.13, representing a 9.68% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for ALNT is $19.25, indicating a -63.68% decrease from the current share price, occurred on April 04, 2025.
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 |
|---|---|---|---|---|---|
| Nov 14, 2025 | $53.04 | $49.59 | $3.45 | 199,111.0 | +3.94% |
| Nov 13, 2025 | $53.22 | $50.21 | $3.01 | 126,265.0 | -4.10% |
| Nov 12, 2025 | $55.01 | $52.36 | $2.65 | 210,250.0 | +1.49% |
| Nov 11, 2025 | $53.10 | $51.30 | $1.81 | 174,076.0 | -0.40% |
| Nov 10, 2025 | $54.24 | $52.32 | $1.92 | 185,499.0 | +0.65% |
| Nov 07, 2025 | $52.83 | $49.64 | $3.19 | 253,643.0 | +3.44% |
| Nov 06, 2025 | $51.35 | $44.30 | $7.05 | 576,751.0 | -5.59% |
| Nov 05, 2025 | $55.54 | $53.08 | $2.46 | 307,979.0 | -0.32% |
| Nov 04, 2025 | $55.32 | $52.65 | $2.67 | 197,572.0 | -4.40% |
| Nov 03, 2025 | $56.23 | $53.51 | $2.72 | 204,365.0 | +2.69% |
| Oct 31, 2025 | $56.50 | $54.15 | $2.35 | 199,783.0 | -0.58% |
| Oct 30, 2025 | $57.81 | $54.53 | $3.28 | 227,557.0 | -2.98% |
| Oct 29, 2025 | $58.13 | $54.36 | $3.77 | 340,837.0 | +4.36% |
| Oct 28, 2025 | $55.77 | $53.67 | $2.10 | 151,924.0 | +0.20% |
| Oct 27, 2025 | $56.99 | $54.08 | $2.91 | 166,276.0 | -1.27% |
| Oct 24, 2025 | $57.00 | $54.79 | $2.21 | 217,211.0 | -1.59% |
| Oct 23, 2025 | $55.95 | $51.02 | $4.93 | 388,617.0 | +9.41% |
| Oct 22, 2025 | $51.80 | $50.30 | $1.50 | 174,218.0 | -1.43% |
| Oct 21, 2025 | $52.29 | $50.69 | $1.60 | 123,656.0 | +1.35% |
| Oct 20, 2025 | $51.30 | $49.44 | $1.86 | 150,075.0 | +3.65% |
| Oct 17, 2025 | $49.48 | $47.79 | $1.69 | 249,796.0 | -0.77% |
| Oct 16, 2025 | $53.62 | $49.55 | $4.07 | 303,483.0 | -6.72% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $56.23 | $44.30 | $11.93 | 2,634,622.0 | -3.07% |
| Oct, 2025 | $58.13 | $41.75 | $16.38 | 5,351,832.0 | +22.19% |
| Sep, 2025 | $48.09 | $43.15 | $4.94 | 3,307,909.0 | -1.39% |
| Aug, 2025 | $48.22 | $36.85 | $11.37 | 4,360,672.0 | +12.58% |
| 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% |
0.17%
7.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):