5 DAY PERFORMANCE
-8.61%
1 MONTH PERFORMANCE
-13.23%
3 MONTH PERFORMANCE
-8.57%
6 MONTH PERFORMANCE
+19.53%
YEAR-TO-DATE PERFORMANCE
+13.40%
1 YEAR PERFORMANCE
+94.42%
Allient Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $62.84 | $63.20 (0.57%) | $63.46 | $61.18 | 146.78 K | $1.03 B |
| 05/12/2026 | $64.88 | $62.97 (-2.94%) | $65.65 | $61.51 | 275.35 K | $1.05 B |
| 05/11/2026 | $65.11 | $65.48 (0.57%) | $66.69 | $63.79 | 344.51 K | $1.09 B |
| 05/08/2026 | $64.65 | $66.69 (3.16%) | $67.91 | $61.60 | 305.70 K | $1.11 B |
| 05/07/2026 | $65.62 | $65.80 (0.27%) | $71.05 | $61.07 | 649.54 K | $1.10 B |
| 05/06/2026 | $79.03 | $77.52 (-1.91%) | $79.34 | $76.67 | 187.03 K | $1.30 B |
| 05/05/2026 | $77.21 | $78.00 (1.02%) | $80.39 | $76.48 | 279.03 K | $1.30 B |
| 05/04/2026 | $76.40 | $75.65 (-0.98%) | $77.18 | $74.28 | 107.10 K | $1.26 B |
| 05/01/2026 | $76.47 | $76.28 (-0.25%) | $77.39 | $75.15 | 130.00 K | $1.27 B |
| 04/30/2026 | $74.20 | $76.18 (2.67%) | $76.91 | $74.20 | 124.73 K | $1.27 B |
| 04/29/2026 | $74.33 | $73.92 (-0.55%) | $76.00 | $72.65 | 122.32 K | $1.23 B |
| 04/28/2026 | $72.67 | $74.33 (2.28%) | $75.18 | $72.59 | 116.00 K | $1.24 B |
| 04/27/2026 | $75.13 | $74.18 (-1.26%) | $77.28 | $73.36 | 124.92 K | $1.24 B |
| 04/24/2026 | $73.51 | $74.67 (1.58%) | $75.72 | $72.42 | 88.21 K | $1.25 B |
| 04/23/2026 | $72.22 | $73.40 (1.63%) | $74.46 | $72.14 | 75.70 K | $1.23 B |
| 04/22/2026 | $71.33 | $71.81 (0.67%) | $72.14 | $70.03 | 109.72 K | $1.20 B |
| 04/21/2026 | $73.25 | $70.30 (-4.03%) | $74.66 | $70.12 | 147.84 K | $1.17 B |
| 04/20/2026 | $74.40 | $73.44 (-1.29%) | $75.18 | $73.32 | 194.00 K | $1.23 B |
| 04/17/2026 | $72.19 | $74.40 (3.06%) | $75.50 | $71.44 | 198.80 K | $1.24 B |
| 04/16/2026 | $70.04 | $70.39 (0.5%) | $70.70 | $69.13 | 202.36 K | $1.18 B |
| 04/15/2026 | $71.18 | $70.52 (-0.93%) | $71.58 | $69.57 | 125.80 K | $1.18 B |
| 04/14/2026 | $70.43 | $71.77 (1.9%) | $72.66 | $68.51 | 189.32 K | $1.20 B |
| 04/13/2026 | $72.19 | $70.24 (-2.7%) | $72.39 | $68.82 | 261.66 K | $1.17 B |
| 04/10/2026 | $69.90 | $72.85 (4.22%) | $72.89 | $69.86 | 288.67 K | $1.22 B |
| 04/09/2026 | $63.98 | $68.82 (7.56%) | $68.94 | $63.98 | 172.10 K | $1.15 B |
| 04/08/2026 | $63.54 | $64.70 (1.83%) | $65.01 | $62.19 | 180.40 K | $1.08 B |
| 04/07/2026 | $59.67 | $59.27 (-0.67%) | $59.67 | $58.01 | 225.18 K | $989.87 M |
| 04/06/2026 | $60.18 | $60.23 (0.08%) | $61.06 | $59.01 | 88.73 K | $1.01 B |
| 04/02/2026 | $59.21 | $60.54 (2.25%) | $62.29 | $58.56 | 160.63 K | $1.01 B |
| 04/01/2026 | $60.10 | $61.82 (2.86%) | $62.39 | $59.71 | 138.10 K | $1.03 B |
| 03/31/2026 | $59.38 | $59.09 (-0.49%) | $60.87 | $57.23 | 195.69 K | $986.86 M |
| 03/30/2026 | $62.52 | $59.52 (-4.8%) | $62.52 | $59.36 | 167.90 K | $994.04 M |
| 03/27/2026 | $61.06 | $62.42 (2.23%) | $63.10 | $59.87 | 200.70 K | $1.04 B |
| 03/26/2026 | $64.54 | $61.51 (-4.69%) | $65.05 | $61.25 | 139.52 K | $1.03 B |
| 03/25/2026 | $65.43 | $66.03 (0.92%) | $66.41 | $64.76 | 149.95 K | $1.10 B |
| 03/24/2026 | $62.65 | $65.06 (3.85%) | $65.44 | $62.65 | 82.70 K | $1.09 B |
| 03/23/2026 | $62.14 | $63.32 (1.9%) | $64.52 | $61.76 | 184.40 K | $1.06 B |
| 03/20/2026 | $61.28 | $60.34 (-1.53%) | $62.48 | $59.06 | 249.45 K | $1.01 B |
| 03/19/2026 | $60.34 | $61.37 (1.71%) | $63.21 | $59.02 | 195.90 K | $1.02 B |
| 03/18/2026 | $62.90 | $61.25 (-2.62%) | $63.72 | $60.80 | 144.10 K | $1.02 B |
| 03/17/2026 | $64.52 | $63.09 (-2.22%) | $65.27 | $62.08 | 122.11 K | $1.05 B |
| 03/16/2026 | $63.84 | $64.45 (0.96%) | $67.63 | $62.71 | 181.23 K | $1.08 B |
| 03/13/2026 | $63.99 | $62.34 (-2.58%) | $64.58 | $61.49 | 139.65 K | $1.04 B |
| 03/12/2026 | $65.28 | $63.89 (-2.13%) | $67.27 | $63.79 | 390.10 K | $1.07 B |
| 03/11/2026 | $63.00 | $66.91 (6.21%) | $67.06 | $61.99 | 250.21 K | $1.12 B |
| 03/10/2026 | $61.04 | $63.27 (3.65%) | $64.72 | $61.04 | 213.60 K | $1.06 B |
| 03/09/2026 | $63.28 | $60.95 (-3.68%) | $65.12 | $58.70 | 317.05 K | $1.02 B |
| 03/06/2026 | $61.65 | $65.25 (5.84%) | $66.04 | $55.13 | 550.56 K | $1.09 B |
| 03/05/2026 | $62.38 | $62.07 (-0.5%) | $64.36 | $58.00 | 429.68 K | $1.04 B |
| 03/04/2026 | $63.37 | $63.55 (0.28%) | $64.28 | $61.72 | 100.70 K | $1.06 B |
| 03/03/2026 | $63.15 | $62.11 (-1.65%) | $64.19 | $60.20 | 177.60 K | $1.04 B |
| 03/02/2026 | $64.42 | $65.25 (1.29%) | $66.14 | $62.00 | 153.83 K | $1.09 B |
| 02/27/2026 | $65.29 | $65.84 (0.84%) | $65.84 | $63.78 | 115.84 K | $1.10 B |
| 02/26/2026 | $66.17 | $67.13 (1.45%) | $67.24 | $64.27 | 85.72 K | $1.12 B |
| 02/25/2026 | $68.29 | $66.49 (-2.64%) | $68.29 | $65.88 | 131.62 K | $1.11 B |
| 02/24/2026 | $65.65 | $67.47 (2.77%) | $67.48 | $65.21 | 95.13 K | $1.13 B |
| 02/23/2026 | $68.28 | $65.65 (-3.85%) | $68.28 | $64.26 | 114.00 K | $1.10 B |
| 02/20/2026 | $67.54 | $68.37 (1.23%) | $69.50 | $67.54 | 180.90 K | $1.14 B |
| 02/19/2026 | $66.78 | $67.59 (1.21%) | $67.76 | $66.33 | 137.85 K | $1.13 B |
| 02/18/2026 | $66.89 | $67.09 (0.3%) | $68.99 | $66.35 | 151.60 K | $1.12 B |
| 02/17/2026 | $66.65 | $65.98 (-1.01%) | $68.00 | $65.42 | 112.73 K | $1.10 B |
| 02/13/2026 | $65.39 | $66.66 (1.94%) | $67.17 | $64.67 | 86.64 K | $1.11 B |
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.
