5 DAY PERFORMANCE
+3.45%
1 MONTH PERFORMANCE
+9.88%
3 MONTH PERFORMANCE
+36.22%
6 MONTH PERFORMANCE
-5.81%
YEAR-TO-DATE PERFORMANCE
+6.26%
1 YEAR PERFORMANCE
-7.59%
Allient Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $25.86 | $25.80 (-0.23%) | $25.99 | $25.42 | 168,526 | $427.61 M |
| 01/16/2025 | $24.98 | $25.60 (2.48%) | $25.78 | $24.78 | 92,329 | $424.29 M |
| 01/15/2025 | $25.18 | $24.94 (-0.95%) | $25.18 | $24.45 | 65,300 | $413.36 M |
| 01/14/2025 | $24.20 | $24.36 (0.66%) | $24.65 | $23.70 | 55,044 | $403.74 M |
| 01/13/2025 | $23.30 | $24.00 (3%) | $24.06 | $23.30 | 96,500 | $397.78 M |
| 01/10/2025 | $25.00 | $23.33 (-6.68%) | $25.04 | $23.19 | 173,600 | $386.67 M |
| 01/08/2025 | $25.04 | $25.48 (1.76%) | $25.63 | $24.69 | 103,116 | $422.31 M |
| 01/07/2025 | $25.37 | $25.41 (0.16%) | $25.82 | $24.82 | 116,600 | $421.15 M |
| 01/06/2025 | $25.75 | $25.33 (-1.63%) | $26.42 | $25.30 | 115,354 | $419.82 M |
| 01/03/2025 | $24.75 | $25.61 (3.47%) | $25.74 | $24.39 | 149,500 | $424.46 M |
| 01/02/2025 | $24.34 | $24.49 (0.62%) | $24.65 | $23.98 | 96,479 | $405.90 M |
| 12/31/2024 | $23.81 | $24.28 (1.97%) | $24.72 | $23.81 | 73,400 | $402.42 M |
| 12/30/2024 | $23.30 | $24.01 (3.05%) | $24.24 | $23.30 | 141,300 | $397.94 M |
| 12/27/2024 | $24.55 | $24.03 (-2.12%) | $24.71 | $23.79 | 66,050 | $398.27 M |
| 12/26/2024 | $23.96 | $24.55 (2.46%) | $24.70 | $23.70 | 122,114 | $406.89 M |
| 12/24/2024 | $23.57 | $24.02 (1.91%) | $24.09 | $23.29 | 25,600 | $398.11 M |
| 12/23/2024 | $23.50 | $23.61 (0.47%) | $23.83 | $23.40 | 58,932 | $391.31 M |
| 12/20/2024 | $23.25 | $23.48 (0.99%) | $24.01 | $23.04 | 189,503 | $389.16 M |
| 12/19/2024 | $23.88 | $23.62 (-1.09%) | $24.07 | $23.36 | 89,323 | $391.48 M |
| 12/18/2024 | $25.19 | $23.75 (-5.72%) | $25.34 | $23.53 | 96,846 | $393.63 M |
| 12/17/2024 | $25.59 | $24.87 (-2.81%) | $25.73 | $24.63 | 81,808 | $412.20 M |
| 12/16/2024 | $25.65 | $25.84 (0.74%) | $26.05 | $25.29 | 68,319 | $428.27 M |
| 12/13/2024 | $25.63 | $25.82 (0.74%) | $26.37 | $25.55 | 73,016 | $427.94 M |
| 12/12/2024 | $26.83 | $25.69 (-4.25%) | $26.83 | $25.60 | 136,500 | $425.79 M |
| 12/11/2024 | $27.77 | $26.93 (-3.02%) | $27.77 | $26.89 | 104,030 | $446.34 M |
| 12/10/2024 | $27.41 | $27.35 (-0.22%) | $27.76 | $26.79 | 165,600 | $453.30 M |
| 12/09/2024 | $26.20 | $27.55 (5.15%) | $27.60 | $26.20 | 189,243 | $456.61 M |
| 12/06/2024 | $26.29 | $26.30 (0.04%) | $26.65 | $25.85 | 70,902 | $435.90 M |
| 12/05/2024 | $26.19 | $26.14 (-0.19%) | $26.69 | $25.85 | 117,303 | $433.24 M |
| 12/04/2024 | $26.84 | $26.40 (-1.64%) | $27.00 | $25.87 | 176,700 | $437.55 M |
| 12/03/2024 | $26.49 | $26.84 (1.32%) | $27.01 | $25.85 | 177,412 | $444.85 M |
| 12/02/2024 | $26.20 | $26.43 (0.88%) | $26.54 | $25.51 | 150,200 | $438.05 M |
| 11/29/2024 | $25.81 | $25.97 (0.62%) | $26.11 | $25.37 | 71,241 | $430.43 M |
| 11/27/2024 | $25.52 | $25.65 (0.51%) | $26.50 | $25.32 | 190,419 | $425.12 M |
| 11/26/2024 | $25.18 | $25.34 (0.64%) | $26.05 | $24.51 | 274,744 | $419.99 M |
| 11/25/2024 | $25.00 | $25.29 (1.16%) | $25.63 | $24.70 | 394,400 | $419.16 M |
| 11/22/2024 | $24.62 | $24.57 (-0.2%) | $25.01 | $24.35 | 87,723 | $407.22 M |
| 11/21/2024 | $24.98 | $24.62 (-1.44%) | $25.19 | $24.56 | 87,100 | $408.05 M |
| 11/20/2024 | $24.95 | $24.87 (-0.32%) | $25.06 | $23.91 | 224,900 | $412.20 M |
| 11/19/2024 | $24.17 | $24.91 (3.06%) | $24.97 | $23.90 | 123,415 | $412.86 M |
| 11/18/2024 | $24.29 | $24.34 (0.21%) | $24.57 | $23.95 | 142,700 | $403.41 M |
| 11/15/2024 | $24.66 | $24.24 (-1.7%) | $24.96 | $24.07 | 208,700 | $401.75 M |
| 11/14/2024 | $24.66 | $24.48 (-0.73%) | $24.82 | $23.87 | 189,823 | $405.73 M |
| 11/13/2024 | $23.60 | $24.50 (3.81%) | $24.65 | $23.42 | 323,957 | $406.06 M |
| 11/12/2024 | $23.24 | $23.28 (0.17%) | $23.68 | $23.01 | 180,000 | $385.84 M |
| 11/11/2024 | $23.02 | $23.39 (1.61%) | $23.93 | $22.92 | 124,579 | $387.67 M |
| 11/08/2024 | $21.80 | $22.65 (3.9%) | $22.69 | $21.24 | 209,529 | $375.40 M |
| 11/07/2024 | $21.87 | $21.82 (-0.23%) | $22.08 | $20.30 | 347,009 | $361.64 M |
| 11/06/2024 | $19.73 | $20.48 (3.8%) | $20.60 | $19.72 | 257,000 | $339.44 M |
| 11/05/2024 | $18.17 | $18.78 (3.36%) | $18.86 | $17.98 | 207,800 | $311.26 M |
| 11/04/2024 | $17.67 | $18.21 (3.06%) | $18.46 | $17.67 | 181,345 | $301.81 M |
| 11/01/2024 | $17.41 | $17.72 (1.78%) | $17.83 | $17.41 | 218,724 | $293.57 M |
| 10/31/2024 | $17.59 | $17.29 (-1.71%) | $17.74 | $17.16 | 84,800 | $286.44 M |
| 10/30/2024 | $17.49 | $17.56 (0.4%) | $17.90 | $17.48 | 116,329 | $290.92 M |
| 10/29/2024 | $17.96 | $17.58 (-2.12%) | $18.05 | $17.37 | 152,500 | $291.25 M |
| 10/28/2024 | $18.17 | $18.07 (-0.55%) | $18.26 | $17.96 | 228,100 | $299.37 M |
| 10/25/2024 | $17.69 | $17.91 (1.24%) | $18.04 | $17.32 | 174,200 | $296.71 M |
| 10/24/2024 | $17.16 | $17.32 (0.93%) | $17.43 | $17.01 | 231,118 | $286.94 M |
| 10/23/2024 | $17.23 | $16.99 (-1.39%) | $17.24 | $16.91 | 141,900 | $281.47 M |
| 10/22/2024 | $18.02 | $17.33 (-3.83%) | $18.17 | $17.29 | 143,812 | $287.11 M |
| 10/21/2024 | $18.99 | $18.18 (-4.27%) | $19.19 | $18.17 | 105,516 | $301.19 M |