5 DAY PERFORMANCE
-38.30%
1 MONTH PERFORMANCE
-19.24%
3 MONTH PERFORMANCE
-2.36%
6 MONTH PERFORMANCE
+9.70%
YEAR-TO-DATE PERFORMANCE
+13.40%
1 YEAR PERFORMANCE
+69.68%
Allient Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $100.50 | $97.63 (-2.86%) | $101.65 | $95.55 | 849.45 K | $1.63 B |
| 06/25/2026 | $100.19 | $102.26 (2.07%) | $104.65 | $100.14 | 325.15 K | $1.71 B |
| 06/24/2026 | $96.11 | $97.97 (1.94%) | $101.00 | $94.90 | 313.32 K | $1.64 B |
| 06/23/2026 | $94.22 | $96.03 (1.92%) | $97.39 | $89.54 | 282.65 K | $1.61 B |
| 06/22/2026 | $96.66 | $98.78 (2.19%) | $99.97 | $96.00 | 205.60 K | $1.65 B |
| 06/18/2026 | $96.95 | $95.85 (-1.13%) | $99.38 | $94.52 | 302.90 K | $1.60 B |
| 06/17/2026 | $96.30 | $93.69 (-2.71%) | $100.01 | $93.53 | 308.60 K | $1.57 B |
| 06/16/2026 | $95.32 | $95.73 (0.43%) | $97.97 | $94.80 | 436.50 K | $1.60 B |
| 06/15/2026 | $94.89 | $95.09 (0.21%) | $96.76 | $92.55 | 281.50 K | $1.59 B |
| 06/12/2026 | $93.37 | $91.37 (-2.14%) | $95.65 | $90.47 | 180.84 K | $1.53 B |
| 06/11/2026 | $87.00 | $91.23 (4.86%) | $92.13 | $85.99 | 213.93 K | $1.52 B |
| 06/10/2026 | $87.35 | $85.76 (-1.82%) | $89.68 | $84.00 | 246.49 K | $1.43 B |
| 06/09/2026 | $87.69 | $86.92 (-0.88%) | $90.23 | $82.67 | 225.17 K | $1.45 B |
| 06/08/2026 | $86.78 | $87.18 (0.46%) | $89.18 | $84.82 | 183.73 K | $1.46 B |
| 06/05/2026 | $88.16 | $84.86 (-3.74%) | $89.63 | $83.18 | 295.75 K | $1.42 B |
| 06/04/2026 | $85.08 | $89.80 (5.55%) | $91.11 | $82.99 | 384.90 K | $1.50 B |
| 06/03/2026 | $84.81 | $86.79 (2.33%) | $87.46 | $83.72 | 327.10 K | $1.45 B |
| 06/02/2026 | $83.58 | $85.42 (2.2%) | $86.94 | $82.99 | 295.90 K | $1.43 B |
| 06/01/2026 | $77.60 | $83.08 (7.06%) | $83.50 | $76.21 | 450.97 K | $1.39 B |
| 05/29/2026 | $74.37 | $79.16 (6.44%) | $79.43 | $73.50 | 462.70 K | $1.32 B |
| 05/28/2026 | $74.88 | $74.59 (-0.39%) | $76.61 | $72.24 | 179.12 K | $1.25 B |
| 05/27/2026 | $71.33 | $75.47 (5.8%) | $75.99 | $71.16 | 235.51 K | $1.26 B |
| 05/26/2026 | $67.84 | $71.32 (5.13%) | $71.98 | $67.84 | 259.48 K | $1.19 B |
| 05/22/2026 | $63.50 | $63.37 (-0.2%) | $64.29 | $62.56 | 124.44 K | $1.06 B |
| 05/21/2026 | $62.48 | $62.84 (0.58%) | $64.36 | $61.85 | 180.42 K | $1.05 B |
| 05/20/2026 | $61.50 | $63.35 (3.01%) | $63.88 | $61.00 | 195.50 K | $1.06 B |
| 05/19/2026 | $60.76 | $61.00 (0.4%) | $61.02 | $58.65 | 201.60 K | $1.02 B |
| 05/18/2026 | $61.64 | $60.93 (-1.15%) | $62.92 | $59.94 | 156.30 K | $1.02 B |
| 05/15/2026 | $61.67 | $61.33 (-0.55%) | $63.73 | $59.70 | 326.20 K | $1.03 B |
| 05/14/2026 | $62.57 | $63.53 (1.53%) | $64.85 | $61.69 | 342.73 K | $1.06 B |
| 05/13/2026 | $62.85 | $62.51 (-0.54%) | $63.46 | $61.18 | 339.72 K | $1.04 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 | $1.24 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 | $990.64 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 | $987.63 M |
| 03/30/2026 | $62.52 | $59.52 (-4.8%) | $62.52 | $59.36 | 167.90 K | $994.82 M |
| 03/27/2026 | $61.06 | $62.42 (2.23%) | $63.10 | $59.87 | 200.70 K | $1.04 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.
