5 DAY PERFORMANCE
-2.09%
1 MONTH PERFORMANCE
-11.50%
3 MONTH PERFORMANCE
-10.09%
6 MONTH PERFORMANCE
+20.79%
YEAR-TO-DATE PERFORMANCE
-9.31%
1 YEAR PERFORMANCE
-34.48%
Allient Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $21.44 | $22.04 (2.8%) | $22.23 | $21.44 | 37,728 | |
| 04/01/2025 | $21.75 | $22.00 (1.15%) | $22.40 | $21.63 | 84,119 | $364.13 M |
| 03/31/2025 | $22.01 | $21.98 (-0.14%) | $22.40 | $21.84 | 60,926 | $363.80 M |
| 03/28/2025 | $23.18 | $22.49 (-2.98%) | $23.18 | $22.41 | 59,819 | $372.24 M |
| 03/27/2025 | $23.43 | $23.27 (-0.68%) | $23.52 | $23.07 | 32,729 | $385.15 M |
| 03/26/2025 | $23.68 | $23.36 (-1.35%) | $23.86 | $23.14 | 49,420 | $386.64 M |
| 03/25/2025 | $24.30 | $23.75 (-2.26%) | $24.30 | $23.64 | 43,200 | $393.10 M |
| 03/24/2025 | $23.92 | $24.12 (0.84%) | $24.21 | $23.58 | 59,236 | $399.22 M |
| 03/21/2025 | $23.53 | $23.81 (1.19%) | $23.82 | $23.25 | 90,480 | $394.09 M |
| 03/20/2025 | $23.90 | $23.87 (-0.13%) | $24.14 | $23.74 | 51,212 | $395.08 M |
| 03/19/2025 | $23.77 | $24.26 (2.06%) | $24.41 | $23.54 | 92,332 | $401.54 M |
| 03/18/2025 | $23.30 | $23.66 (1.55%) | $23.72 | $23.02 | 71,800 | $391.61 M |
| 03/17/2025 | $23.52 | $23.61 (0.38%) | $23.86 | $23.48 | 56,400 | $390.78 M |
| 03/14/2025 | $23.23 | $23.65 (1.81%) | $23.95 | $23.23 | 76,200 | $391.44 M |
| 03/13/2025 | $23.21 | $22.82 (-1.68%) | $23.21 | $22.40 | 73,800 | $377.71 M |
| 03/12/2025 | $23.55 | $23.25 (-1.27%) | $23.63 | $23.08 | 70,413 | $384.82 M |
| 03/11/2025 | $22.74 | $23.55 (3.56%) | $23.61 | $22.55 | 94,507 | $389.79 M |
| 03/10/2025 | $23.07 | $22.48 (-2.56%) | $23.42 | $22.28 | 100,900 | $372.08 M |
| 03/07/2025 | $25.09 | $23.36 (-6.9%) | $25.09 | $23.26 | 101,643 | $386.64 M |
| 03/06/2025 | $26.08 | $25.31 (-2.95%) | $26.85 | $25.00 | 152,100 | $418.92 M |
| 03/05/2025 | $23.21 | $23.74 (2.28%) | $23.86 | $23.06 | 85,300 | $392.93 M |
| 03/04/2025 | $23.49 | $23.22 (-1.15%) | $23.64 | $22.84 | 76,820 | $384.33 M |
| 03/03/2025 | $24.83 | $23.85 (-3.95%) | $24.95 | $23.62 | 78,400 | $394.75 M |
| 02/28/2025 | $24.95 | $24.88 (-0.28%) | $25.24 | $24.51 | 70,200 | $412.36 M |
| 02/27/2025 | $25.84 | $24.98 (-3.33%) | $26.32 | $24.97 | 41,600 | $414.02 M |
| 02/26/2025 | $25.55 | $25.50 (-0.2%) | $26.07 | $25.43 | 42,200 | $422.64 M |
| 02/25/2025 | $25.90 | $25.68 (-0.85%) | $26.28 | $25.53 | 72,919 | $425.62 M |
| 02/24/2025 | $26.54 | $25.86 (-2.56%) | $26.76 | $25.85 | 121,949 | $428.60 M |
| 02/21/2025 | $27.23 | $26.59 (-2.35%) | $27.23 | $26.33 | 144,800 | $440.70 M |
| 02/20/2025 | $26.68 | $26.87 (0.71%) | $26.97 | $26.34 | 64,412 | $445.34 M |
| 02/19/2025 | $26.75 | $26.77 (0.07%) | $26.92 | $26.54 | 49,700 | $443.69 M |
| 02/18/2025 | $26.55 | $27.05 (1.88%) | $27.07 | $26.50 | 56,005 | $448.33 M |
| 02/14/2025 | $26.91 | $26.55 (-1.34%) | $27.48 | $26.44 | 97,700 | $440.04 M |
| 02/13/2025 | $26.09 | $26.69 (2.3%) | $26.82 | $25.97 | 69,034 | $442.36 M |
| 02/12/2025 | $26.39 | $25.94 (-1.71%) | $26.39 | $25.76 | 72,235 | $429.93 M |
| 02/11/2025 | $25.61 | $26.75 (4.45%) | $26.82 | $25.20 | 131,734 | $443.35 M |
| 02/10/2025 | $24.34 | $24.58 (0.99%) | $24.69 | $24.11 | 53,924 | $407.39 M |
| 02/07/2025 | $24.61 | $24.21 (-1.63%) | $24.61 | $24.14 | 53,336 | $401.26 M |
| 02/06/2025 | $24.73 | $24.66 (-0.28%) | $24.94 | $24.39 | 54,300 | $408.71 M |
| 02/05/2025 | $24.69 | $24.69 (0%) | $24.89 | $24.47 | 49,249 | $409.21 M |
| 02/04/2025 | $24.18 | $24.64 (1.9%) | $24.78 | $24.05 | 87,600 | $408.38 M |
| 02/03/2025 | $24.53 | $24.42 (-0.45%) | $24.96 | $24.30 | 70,725 | $404.74 M |
| 01/31/2025 | $25.64 | $25.21 (-1.68%) | $25.88 | $25.11 | 64,817 | $417.83 M |
| 01/30/2025 | $25.69 | $25.64 (-0.19%) | $26.05 | $25.29 | 55,600 | $424.96 M |
| 01/29/2025 | $25.13 | $25.51 (1.51%) | $25.57 | $25.08 | 48,400 | $422.80 M |
| 01/28/2025 | $25.49 | $25.21 (-1.1%) | $25.97 | $24.89 | 74,900 | $417.83 M |
| 01/27/2025 | $26.26 | $25.62 (-2.44%) | $26.36 | $25.46 | 102,100 | $424.63 M |
| 01/24/2025 | $26.26 | $26.62 (1.37%) | $26.74 | $26.21 | 70,746 | $441.20 M |
| 01/23/2025 | $26.18 | $26.54 (1.38%) | $26.63 | $25.65 | 68,347 | $439.87 M |
| 01/22/2025 | $26.45 | $25.88 (-2.16%) | $26.59 | $25.74 | 73,922 | $428.94 M |
| 01/21/2025 | $25.91 | $26.63 (2.78%) | $26.89 | $25.91 | 169,700 | $441.37 M |
| 01/17/2025 | $25.86 | $25.80 (-0.23%) | $25.99 | $25.42 | 168,681 | $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 |
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.
