5 DAY PERFORMANCE
-4.97%
1 MONTH PERFORMANCE
+8.01%
3 MONTH PERFORMANCE
+5.64%
6 MONTH PERFORMANCE
+49.87%
YEAR-TO-DATE PERFORMANCE
+11.42%
1 YEAR PERFORMANCE
+134.77%
Allient Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $60.83 | $59.89 (-1.55%) | $61.47 | $59.48 | 145.73 K | $999.86 M |
| 01/27/2026 | $63.61 | $60.83 (-4.37%) | $63.69 | $59.55 | 160.30 K | $1.02 B |
| 01/26/2026 | $62.92 | $63.39 (0.75%) | $63.56 | $61.85 | 120.60 K | $1.06 B |
| 01/23/2026 | $63.47 | $63.02 (-0.71%) | $64.40 | $61.65 | 159.51 K | $1.05 B |
| 01/22/2026 | $63.73 | $63.75 (0.03%) | $65.41 | $63.48 | 142.60 K | $1.06 B |
| 01/21/2026 | $62.00 | $62.86 (1.39%) | $63.56 | $61.16 | 127.70 K | $1.05 B |
| 01/20/2026 | $59.76 | $61.17 (2.36%) | $61.80 | $59.01 | 100.00 K | $1.02 B |
| 01/16/2026 | $61.97 | $61.23 (-1.19%) | $62.88 | $61.19 | 137.53 K | $1.02 B |
| 01/15/2026 | $61.59 | $61.81 (0.36%) | $62.48 | $60.71 | 110.33 K | $1.03 B |
| 01/14/2026 | $61.00 | $61.49 (0.8%) | $61.98 | $59.78 | 181.20 K | $1.03 B |
| 01/13/2026 | $61.30 | $61.27 (-0.05%) | $62.70 | $60.70 | 115.24 K | $1.02 B |
| 01/12/2026 | $58.75 | $60.90 (3.66%) | $61.80 | $58.75 | 225.51 K | $1.02 B |
| 01/09/2026 | $56.64 | $59.07 (4.29%) | $59.09 | $55.89 | 164.83 K | $986.17 M |
| 01/08/2026 | $56.91 | $56.10 (-1.42%) | $57.61 | $55.91 | 111.62 K | $936.59 M |
| 01/07/2026 | $57.60 | $57.00 (-1.04%) | $58.57 | $55.53 | 109.23 K | $951.62 M |
| 01/06/2026 | $58.01 | $57.58 (-0.74%) | $58.72 | $53.59 | 190.20 K | $961.30 M |
| 01/05/2026 | $56.00 | $58.33 (4.16%) | $59.55 | $56.00 | 161.47 K | $973.82 M |
| 01/02/2026 | $54.30 | $55.58 (2.36%) | $55.58 | $54.03 | 88.70 K | $927.91 M |
| 12/31/2025 | $54.02 | $53.75 (-0.5%) | $54.38 | $53.27 | 75.10 K | $897.36 M |
| 12/30/2025 | $55.23 | $53.94 (-2.34%) | $55.46 | $53.82 | 93.12 K | $900.53 M |
| 12/29/2025 | $55.50 | $55.45 (-0.09%) | $56.10 | $53.50 | 156.83 K | $925.74 M |
| 12/26/2025 | $56.04 | $55.56 (-0.86%) | $56.60 | $55.36 | 104.50 K | $927.13 M |
| 12/24/2025 | $55.91 | $56.42 (0.91%) | $56.49 | $54.91 | 74.70 K | $941.48 M |
| 12/23/2025 | $55.00 | $55.73 (1.33%) | $56.77 | $55.00 | 108.11 K | $929.97 M |
| 12/22/2025 | $55.59 | $55.43 (-0.29%) | $56.17 | $54.55 | 87.23 K | $924.96 M |
| 12/19/2025 | $54.52 | $55.07 (1.01%) | $55.76 | $54.52 | 317.39 K | $918.95 M |
| 12/18/2025 | $52.58 | $54.69 (4.01%) | $55.05 | $52.50 | 242.44 K | $912.61 M |
| 12/17/2025 | $55.17 | $51.41 (-6.82%) | $56.39 | $51.00 | 220.12 K | $857.88 M |
| 12/16/2025 | $54.77 | $54.64 (-0.24%) | $55.30 | $53.12 | 287.43 K | $911.78 M |
| 12/15/2025 | $56.42 | $55.03 (-2.46%) | $57.67 | $55.00 | 250.97 K | $918.29 M |
| 12/12/2025 | $57.05 | $55.40 (-2.89%) | $57.30 | $55.00 | 136.12 K | $924.46 M |
| 12/11/2025 | $57.06 | $56.83 (-0.4%) | $57.72 | $55.40 | 138.05 K | $948.32 M |
| 12/10/2025 | $55.68 | $56.86 (2.12%) | $57.64 | $54.76 | 211.73 K | $948.82 M |
| 12/09/2025 | $54.58 | $55.74 (2.13%) | $56.90 | $54.00 | 151.33 K | $930.13 M |
| 12/08/2025 | $55.35 | $54.65 (-1.26%) | $56.34 | $54.09 | 166.81 K | $911.94 M |
| 12/05/2025 | $54.18 | $54.51 (0.61%) | $55.20 | $53.50 | 105.10 K | $909.61 M |
| 12/04/2025 | $53.49 | $54.83 (2.51%) | $55.36 | $53.29 | 148.81 K | $914.95 M |
| 12/03/2025 | $53.98 | $53.78 (-0.37%) | $54.42 | $52.24 | 223.70 K | $897.43 M |
| 12/02/2025 | $53.73 | $54.18 (0.84%) | $55.47 | $52.18 | 201.40 K | $904.10 M |
| 12/01/2025 | $52.85 | $53.13 (0.53%) | $53.63 | $51.90 | 105.90 K | $886.58 M |
| 11/28/2025 | $53.95 | $53.86 (-0.17%) | $54.13 | $53.23 | 66.70 K | $898.76 M |
| 11/26/2025 | $53.44 | $54.14 (1.31%) | $54.92 | $53.40 | 144.52 K | $903.43 M |
| 11/25/2025 | $51.96 | $53.32 (2.62%) | $54.09 | $50.89 | 149.52 K | $889.75 M |
| 11/24/2025 | $51.21 | $51.76 (1.07%) | $52.66 | $50.59 | 367.70 K | $863.72 M |
| 11/21/2025 | $48.38 | $51.06 (5.54%) | $51.48 | $48.38 | 151.63 K | $852.04 M |
| 11/20/2025 | $51.91 | $48.39 (-6.78%) | $53.00 | $48.12 | 175.53 K | $807.48 M |
| 11/19/2025 | $50.38 | $50.45 (0.14%) | $52.15 | $50.33 | 134.60 K | $841.86 M |
| 11/18/2025 | $49.86 | $50.30 (0.88%) | $51.53 | $49.20 | 136.84 K | $839.36 M |
| 11/17/2025 | $52.47 | $50.64 (-3.49%) | $53.80 | $50.46 | 176.30 K | $845.03 M |
| 11/14/2025 | $49.61 | $53.00 (6.83%) | $53.04 | $49.59 | 199.30 K | $884.41 M |
| 11/13/2025 | $52.92 | $50.99 (-3.65%) | $53.22 | $50.21 | 126.30 K | $850.87 M |
| 11/12/2025 | $52.57 | $53.17 (1.14%) | $55.01 | $52.36 | 210.30 K | $887.25 M |
| 11/11/2025 | $52.33 | $52.39 (0.11%) | $53.11 | $51.30 | 174.10 K | $874.23 M |
| 11/10/2025 | $53.59 | $52.60 (-1.85%) | $54.24 | $52.32 | 185.16 K | $877.74 M |
| 11/07/2025 | $50.51 | $52.26 (3.46%) | $52.83 | $49.64 | 255.10 K | $872.06 M |
| 11/06/2025 | $51.35 | $50.52 (-1.62%) | $51.35 | $44.30 | 578.50 K | $843.03 M |
| 11/05/2025 | $53.75 | $53.51 (-0.45%) | $55.54 | $53.08 | 309.56 K | $892.92 M |
| 11/04/2025 | $54.55 | $53.68 (-1.59%) | $55.32 | $52.65 | 199.30 K | $895.76 M |
| 11/03/2025 | $54.84 | $56.15 (2.39%) | $56.23 | $53.51 | 204.55 K | $936.98 M |
| 10/31/2025 | $55.66 | $54.68 (-1.76%) | $56.50 | $54.15 | 199.80 K | $912.45 M |
| 10/30/2025 | $55.80 | $55.00 (-1.43%) | $57.82 | $54.53 | 227.83 K | $917.79 M |
| 10/29/2025 | $54.78 | $56.69 (3.49%) | $58.13 | $54.36 | 341.70 K | $945.99 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.
