5 DAY PERFORMANCE
+2.53%
1 MONTH PERFORMANCE
+16.78%
3 MONTH PERFORMANCE
+84.32%
6 MONTH PERFORMANCE
+70.34%
YEAR-TO-DATE PERFORMANCE
+63.67%
1 YEAR PERFORMANCE
+60.89%
Allient Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/10/2025 | $39.33 | $39.67 (0.86%) | $39.98 | $38.98 | 125.94 K | $655.16 M |
| 07/09/2025 | $37.97 | $39.20 (3.24%) | $39.30 | $37.37 | 194.51 K | $650.68 M |
| 07/08/2025 | $37.98 | $37.78 (-0.53%) | $38.51 | $37.60 | 155.90 K | $627.11 M |
| 07/07/2025 | $38.50 | $37.89 (-1.58%) | $39.13 | $37.58 | 133.41 K | $628.94 M |
| 07/03/2025 | $38.32 | $38.76 (1.15%) | $38.99 | $38.23 | 71.70 K | $643.38 M |
| 07/02/2025 | $36.68 | $38.07 (3.79%) | $38.18 | $36.53 | 128.60 K | $631.92 M |
| 07/01/2025 | $36.22 | $36.71 (1.35%) | $37.46 | $35.80 | 135.40 K | $609.35 M |
| 06/30/2025 | $36.27 | $36.31 (0.11%) | $36.81 | $35.36 | 152.90 K | $602.71 M |
| 06/27/2025 | $36.15 | $35.92 (-0.64%) | $36.63 | $35.62 | 172.80 K | $596.24 M |
| 06/26/2025 | $35.20 | $36.10 (2.56%) | $36.52 | $35.20 | 134.53 K | $599.22 M |
| 06/25/2025 | $35.83 | $35.01 (-2.29%) | $35.84 | $34.98 | 91.12 K | $581.13 M |
| 06/24/2025 | $34.82 | $35.88 (3.04%) | $36.08 | $34.82 | 131.52 K | $595.57 M |
| 06/23/2025 | $33.69 | $34.61 (2.73%) | $34.79 | $33.33 | 97.30 K | $574.49 M |
| 06/20/2025 | $34.65 | $33.72 (-2.68%) | $34.85 | $33.14 | 148.30 K | $559.72 M |
| 06/18/2025 | $33.99 | $34.36 (1.09%) | $35.05 | $33.15 | 131.22 K | $570.34 M |
| 06/17/2025 | $34.48 | $34.26 (-0.64%) | $34.69 | $33.93 | 141.20 K | $568.68 M |
| 06/16/2025 | $34.00 | $34.94 (2.76%) | $35.18 | $33.97 | 146.24 K | $579.97 M |
| 06/13/2025 | $34.14 | $33.83 (-0.91%) | $34.21 | $33.02 | 130.41 K | $561.54 M |
| 06/12/2025 | $34.49 | $34.28 (-0.61%) | $34.57 | $33.80 | 140.30 K | $569.01 M |
| 06/11/2025 | $34.30 | $34.75 (1.31%) | $35.13 | $34.11 | 164.77 K | $576.82 M |
| 06/10/2025 | $33.55 | $34.03 (1.43%) | $34.11 | $33.07 | 128.70 K | $564.86 M |
| 06/09/2025 | $32.16 | $33.36 (3.73%) | $33.64 | $32.16 | 174.52 K | $553.74 M |
| 06/06/2025 | $32.05 | $31.90 (-0.47%) | $32.51 | $31.76 | 69.40 K | $529.51 M |
| 06/05/2025 | $31.72 | $31.47 (-0.79%) | $32.02 | $31.14 | 106.20 K | $522.37 M |
| 06/04/2025 | $31.57 | $31.74 (0.54%) | $32.06 | $31.32 | 77.40 K | $526.85 M |
| 06/03/2025 | $30.34 | $31.57 (4.05%) | $31.81 | $30.07 | 114.91 K | $524.03 M |
| 06/02/2025 | $30.59 | $30.34 (-0.82%) | $31.20 | $30.00 | 102.49 K | $503.61 M |
| 05/30/2025 | $31.24 | $30.40 (-2.69%) | $31.48 | $30.40 | 87.50 K | $504.61 M |
| 05/29/2025 | $31.38 | $31.39 (0.03%) | $31.61 | $30.83 | 91.04 K | $521.04 M |
| 05/28/2025 | $31.12 | $31.29 (0.55%) | $31.35 | $30.21 | 148.02 K | $519.38 M |
| 05/27/2025 | $30.24 | $31.03 (2.61%) | $31.06 | $29.90 | 96.82 K | $515.07 M |
| 05/23/2025 | $29.97 | $29.88 (-0.3%) | $30.67 | $29.57 | 109.43 K | $495.98 M |
| 05/22/2025 | $30.75 | $30.44 (-1.01%) | $31.30 | $30.23 | 127.54 K | $505.27 M |
| 05/21/2025 | $31.51 | $30.92 (-1.87%) | $31.87 | $30.74 | 119.25 K | $513.24 M |
| 05/20/2025 | $31.69 | $31.84 (0.47%) | $32.54 | $31.51 | 124.02 K | $528.51 M |
| 05/19/2025 | $31.75 | $31.87 (0.38%) | $32.30 | $31.50 | 100.90 K | $529.01 M |
| 05/16/2025 | $32.57 | $32.20 (-1.14%) | $32.95 | $31.38 | 176.10 K | $534.49 M |
| 05/15/2025 | $31.40 | $32.77 (4.36%) | $32.83 | $31.24 | 205.00 K | $543.95 M |
| 05/14/2025 | $31.09 | $31.53 (1.42%) | $32.12 | $30.74 | 116.23 K | $523.37 M |
| 05/13/2025 | $30.41 | $31.35 (3.09%) | $31.71 | $30.24 | 158.40 K | $520.38 M |
| 05/12/2025 | $29.75 | $29.85 (0.34%) | $30.26 | $29.25 | 142.10 K | $495.48 M |
| 05/09/2025 | $27.05 | $28.76 (6.32%) | $29.82 | $27.00 | 244.34 K | $477.39 M |
| 05/08/2025 | $23.24 | $26.86 (15.58%) | $27.04 | $23.24 | 195.80 K | $445.85 M |
| 05/07/2025 | $22.11 | $22.12 (0.05%) | $22.33 | $21.74 | 111.44 K | $366.12 M |
| 05/06/2025 | $21.95 | $21.85 (-0.46%) | $22.15 | $21.52 | 95.90 K | $361.65 M |
| 05/05/2025 | $21.98 | $21.74 (-1.09%) | $22.08 | $21.67 | 64.50 K | $359.83 M |
| 05/02/2025 | $21.93 | $22.43 (2.28%) | $22.55 | $21.93 | 61.20 K | $371.25 M |
| 05/01/2025 | $21.42 | $21.63 (0.98%) | $21.88 | $21.07 | 49.94 K | $358.01 M |
| 04/30/2025 | $21.32 | $21.35 (0.14%) | $21.57 | $21.00 | 74.50 K | $353.37 M |
| 04/29/2025 | $21.29 | $21.62 (1.55%) | $21.68 | $21.02 | 59.45 K | $357.84 M |
| 04/28/2025 | $21.62 | $21.37 (-1.16%) | $21.91 | $21.00 | 53.84 K | $353.71 M |
| 04/25/2025 | $21.32 | $21.67 (1.64%) | $21.74 | $21.26 | 46.14 K | $358.67 M |
| 04/24/2025 | $21.17 | $21.61 (2.08%) | $21.67 | $21.15 | 51.43 K | $357.68 M |
| 04/23/2025 | $21.51 | $21.11 (-1.86%) | $21.70 | $20.97 | 70.91 K | $349.40 M |
| 04/22/2025 | $20.65 | $20.90 (1.21%) | $21.17 | $20.50 | 61.20 K | $345.93 M |
| 04/21/2025 | $20.71 | $20.32 (-1.88%) | $20.87 | $20.10 | 69.91 K | $336.33 M |
| 04/17/2025 | $21.05 | $21.02 (-0.14%) | $21.62 | $20.80 | 74.73 K | $347.91 M |
| 04/16/2025 | $20.80 | $21.15 (1.68%) | $21.40 | $20.69 | 81.20 K | $350.06 M |
| 04/15/2025 | $21.07 | $21.03 (-0.19%) | $21.75 | $20.94 | 53.94 K | $348.08 M |
| 04/14/2025 | $21.23 | $21.19 (-0.19%) | $21.70 | $20.74 | 81.90 K | $350.73 M |
| 04/11/2025 | $21.10 | $20.90 (-0.95%) | $21.60 | $20.00 | 111.60 K | $345.93 M |
| 04/10/2025 | $20.99 | $21.56 (2.72%) | $21.63 | $20.02 | 204.70 K | $356.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
