5 DAY PERFORMANCE
-48.48%
1 MONTH PERFORMANCE
-36.45%
3 MONTH PERFORMANCE
-32.09%
6 MONTH PERFORMANCE
-11.44%
YEAR-TO-DATE PERFORMANCE
+13.40%
1 YEAR PERFORMANCE
+27.32%
Allient Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $109.05 | $111.33 (2.09%) | $111.39 | $108.74 | 123.19 K | $1.86 B |
| 10/08/2026 | $111.83 | $108.63 (-2.86%) | $112.00 | $106.48 | 217.21 K | $1.82 B |
| 10/07/2026 | $115.95 | $113.33 (-2.26%) | $115.95 | $111.62 | 313.00 K | $1.90 B |
| 10/06/2026 | $120.16 | $117.24 (-2.43%) | $120.46 | $117.06 | 157.30 K | $1.97 B |
| 10/05/2026 | $118.77 | $118.63 (-0.12%) | $120.56 | $116.71 | 140.60 K | $1.99 B |
| 10/02/2026 | $117.53 | $118.30 (0.66%) | $121.42 | $117.53 | 203.00 K | $1.99 B |
| 10/01/2026 | $111.60 | $115.95 (3.9%) | $116.93 | $107.08 | 210.14 K | $1.95 B |
| 09/30/2026 | $112.00 | $111.60 (-0.36%) | $112.89 | $110.48 | 309.13 K | $1.87 B |
| 09/29/2026 | $115.56 | $112.10 (-2.99%) | $117.53 | $110.03 | 207.33 K | $1.88 B |
| 09/28/2026 | $114.96 | $114.41 (-0.48%) | $116.47 | $112.81 | 156.70 K | $1.92 B |
| 09/25/2026 | $113.64 | $116.01 (2.09%) | $116.61 | $113.33 | 218.84 K | $1.95 B |
| 09/24/2026 | $112.68 | $112.56 (-0.11%) | $113.89 | $108.10 | 339.40 K | $1.89 B |
| 09/23/2026 | $106.86 | $113.60 (6.31%) | $114.49 | $105.03 | 254.44 K | $1.91 B |
| 09/22/2026 | $108.60 | $108.06 (-0.5%) | $111.30 | $107.64 | 187.10 K | $1.82 B |
| 09/21/2026 | $102.11 | $109.35 (7.09%) | $111.08 | $101.78 | 234.11 K | $1.84 B |
| 09/18/2026 | $99.16 | $100.49 (1.34%) | $100.90 | $98.81 | 232.82 K | $1.69 B |
| 09/17/2026 | $98.36 | $99.11 (0.76%) | $100.49 | $97.36 | 195.21 K | $1.66 B |
| 09/16/2026 | $92.81 | $94.76 (2.1%) | $95.31 | $92.12 | 140.43 K | $1.59 B |
| 09/15/2026 | $91.76 | $91.28 (-0.52%) | $92.41 | $89.50 | 98.50 K | $1.53 B |
| 09/14/2026 | $93.33 | $90.55 (-2.98%) | $94.15 | $89.29 | 197.63 K | $1.52 B |
| 09/11/2026 | $95.81 | $98.66 (2.97%) | $101.15 | $95.61 | 565.13 K | $1.66 B |
| 09/10/2026 | $93.45 | $94.18 (0.78%) | $96.54 | $92.56 | 174.32 K | $1.58 B |
| 09/09/2026 | $93.98 | $95.91 (2.05%) | $97.17 | $93.98 | 237.00 K | $1.61 B |
| 09/08/2026 | $95.52 | $95.63 (0.12%) | $97.30 | $94.90 | 182.50 K | $1.61 B |
| 09/04/2026 | $91.62 | $94.62 (3.27%) | $95.01 | $91.11 | 164.43 K | $1.59 B |
| 09/03/2026 | $89.62 | $90.21 (0.66%) | $90.80 | $86.76 | 177.40 K | $1.52 B |
| 09/02/2026 | $87.78 | $88.69 (1.04%) | $89.04 | $85.99 | 201.82 K | $1.49 B |
| 09/01/2026 | $92.23 | $86.45 (-6.27%) | $92.23 | $85.97 | 239.60 K | $1.45 B |
| 08/31/2026 | $92.06 | $94.01 (2.12%) | $95.82 | $91.21 | 236.76 K | $1.58 B |
| 08/28/2026 | $95.65 | $92.86 (-2.92%) | $99.98 | $92.82 | 272.42 K | $1.56 B |
| 08/27/2026 | $94.66 | $95.69 (1.09%) | $96.71 | $93.00 | 192.30 K | $1.61 B |
| 08/26/2026 | $92.80 | $93.05 (0.27%) | $95.57 | $92.65 | 118.10 K | $1.56 B |
| 08/25/2026 | $96.84 | $93.10 (-3.86%) | $96.85 | $92.80 | 139.10 K | $1.56 B |
| 08/24/2026 | $94.28 | $93.08 (-1.27%) | $95.25 | $92.75 | 145.63 K | $1.56 B |
| 08/21/2026 | $100.96 | $95.84 (-5.07%) | $101.68 | $93.43 | 406.60 K | $1.61 B |
| 08/20/2026 | $100.20 | $99.43 (-0.77%) | $100.85 | $97.20 | 295.50 K | $1.67 B |
| 08/19/2026 | $109.35 | $101.81 (-6.9%) | $109.35 | $101.15 | 235.55 K | $1.71 B |
| 08/18/2026 | $109.60 | $108.74 (-0.78%) | $110.47 | $107.34 | 249.41 K | $1.83 B |
| 08/17/2026 | $112.40 | $113.02 (0.55%) | $114.58 | $111.68 | 161.05 K | $1.90 B |
| 08/14/2026 | $108.22 | $111.41 (2.95%) | $112.21 | $106.02 | 168.21 K | $1.87 B |
| 08/13/2026 | $114.28 | $109.68 (-4.03%) | $115.76 | $108.48 | 316.71 K | $1.84 B |
| 08/12/2026 | $116.33 | $114.28 (-1.76%) | $117.85 | $112.74 | 241.03 K | $1.92 B |
| 08/11/2026 | $115.51 | $113.97 (-1.33%) | $118.67 | $112.75 | 298.71 K | $1.91 B |
| 08/10/2026 | $114.99 | $113.03 (-1.7%) | $116.50 | $112.50 | 346.70 K | $1.90 B |
| 08/07/2026 | $111.71 | $112.81 (0.98%) | $117.48 | $110.01 | 396.85 K | $1.89 B |
| 08/06/2026 | $103.25 | $111.21 (7.71%) | $113.48 | $100.48 | 692.90 K | $1.87 B |
| 08/05/2026 | $94.56 | $93.25 (-1.39%) | $97.85 | $92.91 | 209.02 K | $1.57 B |
| 08/04/2026 | $93.42 | $94.56 (1.22%) | $95.99 | $90.61 | 193.20 K | $1.59 B |
| 08/03/2026 | $86.17 | $90.13 (4.6%) | $91.18 | $85.01 | 159.40 K | $1.51 B |
| 07/31/2026 | $88.28 | $87.46 (-0.93%) | $89.87 | $86.44 | 165.93 K | $1.47 B |
| 07/30/2026 | $82.82 | $86.21 (4.09%) | $86.48 | $82.23 | 226.70 K | $1.45 B |
| 07/29/2026 | $83.13 | $78.97 (-5%) | $84.09 | $78.38 | 331.37 K | $1.33 B |
| 07/28/2026 | $86.53 | $83.26 (-3.78%) | $86.66 | $79.44 | 402.90 K | $1.40 B |
| 07/27/2026 | $86.97 | $86.78 (-0.22%) | $88.92 | $83.14 | 431.80 K | $1.46 B |
| 07/24/2026 | $89.34 | $86.78 (-2.87%) | $89.34 | $85.82 | 195.82 K | $1.46 B |
| 07/23/2026 | $88.74 | $88.62 (-0.14%) | $90.65 | $86.46 | 155.08 K | $1.49 B |
| 07/22/2026 | $88.40 | $88.36 (-0.05%) | $90.93 | $87.34 | 224.03 K | $1.48 B |
| 07/21/2026 | $88.42 | $89.97 (1.75%) | $90.74 | $86.87 | 140.51 K | $1.51 B |
| 07/20/2026 | $88.63 | $86.61 (-2.28%) | $90.43 | $86.14 | 164.10 K | $1.45 B |
| 07/17/2026 | $84.56 | $87.67 (3.68%) | $89.24 | $83.16 | 202.52 K | $1.47 B |
| 07/16/2026 | $87.37 | $87.18 (-0.22%) | $90.12 | $82.67 | 401.15 K | $1.46 B |
| 07/15/2026 | $89.12 | $88.79 (-0.37%) | $90.00 | $85.01 | 383.10 K | $1.49 B |
| 07/14/2026 | $89.41 | $88.78 (-0.7%) | $90.86 | $86.25 | 313.80 K | $1.49 B |
| 07/13/2026 | $89.61 | $87.27 (-2.61%) | $91.65 | $87.07 | 242.50 K | $1.47 B |
| 07/10/2026 | $90.15 | $90.49 (0.38%) | $91.88 | $88.08 | 242.53 K | $1.52 B |
| 07/09/2026 | $89.42 | $89.75 (0.37%) | $90.76 | $87.83 | 307.35 K | $1.51 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.
