-
5 DAY PERFORMANCE
-3.65% -
1 MONTH PERFORMANCE
-7.18% -
3 MONTH PERFORMANCE
-23.78% -
6 MONTH PERFORMANCE
-46.02% -
YEAR-TO-DATE PERFORMANCE
-36.25% -
1 YEAR PERFORMANCE
-38.41%
Allient Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $19.43 | $19.30 (-0.67%) | $19.84 | $19.20 | 98,712 | $319.74 M |
| 09/26/2024 | $19.18 | $19.13 (-0.26%) | $19.45 | $19.03 | 125,300 | $316.93 M |
| 09/25/2024 | $19.42 | $18.92 (-2.57%) | $19.42 | $18.86 | 135,900 | $313.45 M |
| 09/24/2024 | $20.09 | $19.40 (-3.43%) | $20.14 | $19.36 | 111,405 | $321.40 M |
| 09/23/2024 | $20.34 | $19.99 (-1.72%) | $20.48 | $19.96 | 84,417 | $331.17 M |
| 09/20/2024 | $20.52 | $20.26 (-1.27%) | $21.10 | $20.23 | 228,340 | $335.65 M |
| 09/19/2024 | $21.00 | $20.65 (-1.67%) | $21.13 | $20.48 | 234,600 | $342.11 M |
| 09/18/2024 | $20.89 | $20.51 (-1.82%) | $21.49 | $20.45 | 175,300 | $339.79 M |
| 09/17/2024 | $20.75 | $20.92 (0.82%) | $21.43 | $20.64 | 235,203 | $346.58 M |
| 09/16/2024 | $20.53 | $20.43 (-0.49%) | $20.77 | $20.13 | 115,200 | $338.46 M |
| 09/13/2024 | $19.57 | $20.44 (4.45%) | $20.48 | $19.49 | 107,700 | $338.63 M |
| 09/12/2024 | $18.95 | $19.21 (1.37%) | $19.24 | $18.77 | 122,222 | $318.25 M |
| 09/11/2024 | $18.86 | $18.86 (0%) | $18.89 | $18.44 | 85,300 | $312.45 M |
| 09/10/2024 | $18.80 | $18.92 (0.64%) | $18.94 | $18.17 | 78,363 | $313.45 M |
| 09/09/2024 | $19.40 | $18.82 (-2.99%) | $19.51 | $18.73 | 101,800 | $311.79 M |
| 09/06/2024 | $20.47 | $19.24 (-6.01%) | $20.66 | $19.24 | 73,727 | $318.75 M |
| 09/05/2024 | $20.82 | $20.51 (-1.49%) | $20.82 | $20.00 | 193,900 | $339.79 M |
| 09/04/2024 | $20.63 | $20.75 (0.58%) | $20.96 | $20.58 | 137,426 | $343.77 M |
| 09/03/2024 | $21.09 | $20.67 (-1.99%) | $21.10 | $20.35 | 245,145 | $342.44 M |
| 08/30/2024 | $21.13 | $21.24 (0.52%) | $21.49 | $20.83 | 68,800 | $351.88 M |
| 08/29/2024 | $20.90 | $21.02 (0.57%) | $21.39 | $20.64 | 51,400 | $348.24 M |
| 08/28/2024 | $20.77 | $20.75 (-0.1%) | $20.89 | $20.51 | 65,043 | $343.77 M |
| 08/27/2024 | $21.01 | $20.94 (-0.33%) | $21.27 | $20.88 | 124,600 | $346.91 M |
| 08/26/2024 | $21.22 | $21.32 (0.47%) | $21.79 | $21.06 | 109,604 | $353.21 M |
| 08/23/2024 | $20.83 | $20.89 (0.29%) | $21.68 | $20.72 | 234,300 | $346.08 M |
| 08/22/2024 | $20.88 | $20.66 (-1.05%) | $20.98 | $20.60 | 84,800 | $342.27 M |
| 08/21/2024 | $20.90 | $21.02 (0.57%) | $21.17 | $20.67 | 112,000 | $348.24 M |
| 08/20/2024 | $20.92 | $20.65 (-1.29%) | $20.95 | $20.27 | 109,800 | $342.11 M |
| 08/19/2024 | $20.81 | $21.01 (0.96%) | $21.07 | $20.79 | 57,444 | $348.07 M |
| 08/16/2024 | $21.16 | $20.91 (-1.18%) | $21.52 | $20.89 | 119,128 | $346.42 M |
| 08/15/2024 | $21.53 | $21.20 (-1.53%) | $21.53 | $20.93 | 165,115 | $351.22 M |
| 08/14/2024 | $20.92 | $20.80 (-0.57%) | $21.14 | $20.44 | 157,300 | $344.59 M |
| 08/13/2024 | $21.11 | $21.00 (-0.52%) | $21.12 | $20.56 | 158,545 | $347.91 M |
| 08/12/2024 | $20.66 | $20.98 (1.55%) | $21.05 | $20.42 | 203,017 | $347.58 M |
| 08/09/2024 | $20.16 | $20.60 (2.18%) | $21.15 | $20.15 | 211,600 | $341.28 M |
| 08/08/2024 | $20.02 | $20.46 (2.2%) | $21.80 | $19.03 | 378,735 | $338.96 M |
| 08/07/2024 | $24.87 | $23.86 (-4.06%) | $25.18 | $23.78 | 279,800 | $395.29 M |
| 08/06/2024 | $24.25 | $24.44 (0.78%) | $24.78 | $24.06 | 60,100 | $404.90 M |
| 08/05/2024 | $24.25 | $24.30 (0.21%) | $24.85 | $23.85 | 65,000 | $402.58 M |
| 08/02/2024 | $26.14 | $25.76 (-1.45%) | $26.24 | $25.62 | 59,507 | $426.77 M |
| 08/01/2024 | $29.04 | $27.46 (-5.44%) | $29.05 | $26.96 | 95,000 | $454.93 M |
| 07/31/2024 | $28.77 | $28.94 (0.59%) | $29.82 | $28.25 | 69,900 | $479.45 M |
| 07/30/2024 | $28.58 | $28.52 (-0.21%) | $28.69 | $28.00 | 55,000 | $472.49 M |
| 07/29/2024 | $28.97 | $28.24 (-2.52%) | $29.00 | $28.10 | 44,103 | $467.85 M |
| 07/26/2024 | $28.58 | $28.82 (0.84%) | $28.97 | $28.40 | 78,100 | $477.46 M |
| 07/25/2024 | $27.50 | $27.95 (1.64%) | $28.37 | $27.41 | 80,724 | $463.05 M |
| 07/24/2024 | $28.27 | $27.27 (-3.54%) | $28.43 | $27.27 | 58,800 | $451.78 M |
| 07/23/2024 | $27.68 | $28.44 (2.75%) | $28.75 | $27.50 | 80,843 | $471.17 M |
| 07/22/2024 | $27.58 | $27.87 (1.05%) | $29.29 | $26.88 | 94,988 | $461.72 M |
| 07/19/2024 | $27.80 | $27.39 (-1.47%) | $27.93 | $27.11 | 47,558 | $453.77 M |
| 07/18/2024 | $28.27 | $27.69 (-2.05%) | $28.62 | $27.49 | 52,216 | $458.74 M |
| 07/17/2024 | $28.99 | $28.36 (-2.17%) | $29.06 | $27.55 | 159,549 | $469.84 M |
| 07/16/2024 | $27.67 | $29.39 (6.22%) | $29.41 | $27.55 | 150,371 | $486.90 M |
| 07/15/2024 | $27.06 | $27.21 (0.55%) | $27.50 | $26.59 | 73,238 | $450.79 M |
| 07/12/2024 | $26.85 | $26.79 (-0.22%) | $27.18 | $26.38 | 86,894 | $443.83 M |
| 07/11/2024 | $25.56 | $26.33 (3.01%) | $26.44 | $25.05 | 99,944 | $436.21 M |
| 07/10/2024 | $24.25 | $24.70 (1.86%) | $24.72 | $24.02 | 99,459 | $409.20 M |
| 07/09/2024 | $23.97 | $24.06 (0.38%) | $24.19 | $23.61 | 89,525 | $398.60 M |
| 07/08/2024 | $24.47 | $24.12 (-1.43%) | $24.51 | $24.00 | 58,656 | $399.60 M |
| 07/05/2024 | $24.41 | $24.23 (-0.74%) | $24.41 | $23.90 | 98,225 | $401.42 M |
| 07/03/2024 | $24.91 | $24.67 (-0.96%) | $25.09 | $24.67 | 46,196 | $408.71 M |
| 07/02/2024 | $24.36 | $24.71 (1.44%) | $24.75 | $23.99 | 68,659 | $409.37 M |
| 07/01/2024 | $25.40 | $24.39 (-3.98%) | $25.71 | $24.11 | 90,294 | $404.07 M |
| 06/28/2024 | $25.35 | $25.27 (-0.32%) | $25.44 | $24.96 | 790,027 | $418.65 M |