5 DAY PERFORMANCE
-18.69%
1 MONTH PERFORMANCE
-16.32%
3 MONTH PERFORMANCE
-4.44%
6 MONTH PERFORMANCE
+37.08%
YEAR-TO-DATE PERFORMANCE
+80.11%
1 YEAR PERFORMANCE
+66.27%
Allient Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $54.33 | $54.32 (-0.02%) | $55.77 | $53.67 | 151.93 K | $906.44 M |
| 10/27/2025 | $55.29 | $54.21 (-1.95%) | $56.99 | $54.08 | 166.43 K | $904.60 M |
| 10/24/2025 | $56.98 | $54.91 (-3.63%) | $57.00 | $54.79 | 217.42 K | $916.28 M |
| 10/23/2025 | $51.02 | $55.80 (9.37%) | $55.95 | $51.02 | 388.93 K | $931.13 M |
| 10/22/2025 | $51.73 | $51.00 (-1.41%) | $51.80 | $50.30 | 174.32 K | $851.04 M |
| 10/21/2025 | $51.54 | $51.74 (0.39%) | $52.29 | $50.69 | 123.80 K | $863.39 M |
| 10/20/2025 | $49.47 | $51.05 (3.19%) | $51.30 | $49.44 | 150.18 K | $851.87 M |
| 10/17/2025 | $48.63 | $49.25 (1.27%) | $49.48 | $47.79 | 249.82 K | $821.83 M |
| 10/16/2025 | $53.22 | $49.63 (-6.75%) | $53.62 | $49.55 | 303.70 K | $828.18 M |
| 10/15/2025 | $53.10 | $53.21 (0.21%) | $53.55 | $51.82 | 366.41 K | $887.92 M |
| 10/14/2025 | $47.29 | $51.77 (9.47%) | $52.00 | $46.55 | 391.75 K | $863.89 M |
| 10/13/2025 | $46.50 | $48.25 (3.76%) | $48.32 | $46.31 | 196.90 K | $805.15 M |
| 10/10/2025 | $47.86 | $45.91 (-4.07%) | $49.00 | $45.88 | 510.10 K | $766.10 M |
| 10/09/2025 | $44.91 | $47.87 (6.59%) | $48.56 | $44.89 | 409.66 K | $798.81 M |
| 10/08/2025 | $42.56 | $44.52 (4.61%) | $44.58 | $42.42 | 256.40 K | $742.91 M |
| 10/07/2025 | $43.47 | $42.07 (-3.22%) | $43.65 | $41.75 | 111.14 K | $702.02 M |
| 10/06/2025 | $44.23 | $43.14 (-2.46%) | $44.59 | $43.00 | 107.50 K | $719.88 M |
| 10/03/2025 | $44.39 | $43.73 (-1.49%) | $44.84 | $43.52 | 76.60 K | $729.72 M |
| 10/02/2025 | $45.50 | $43.93 (-3.45%) | $45.87 | $43.77 | 107.70 K | $733.06 M |
| 10/01/2025 | $44.38 | $45.49 (2.5%) | $45.69 | $44.19 | 147.21 K | $759.09 M |
| 09/30/2025 | $43.28 | $44.75 (3.4%) | $44.82 | $43.28 | 205.46 K | $746.74 M |
| 09/29/2025 | $44.53 | $43.29 (-2.78%) | $45.21 | $43.27 | 102.50 K | $722.38 M |
| 09/26/2025 | $43.78 | $43.80 (0.05%) | $44.32 | $43.15 | 112.41 K | $730.89 M |
| 09/25/2025 | $43.98 | $43.64 (-0.77%) | $44.69 | $43.34 | 162.25 K | $728.22 M |
| 09/24/2025 | $45.62 | $44.47 (-2.52%) | $45.67 | $44.10 | 188.76 K | $742.07 M |
| 09/23/2025 | $47.18 | $45.62 (-3.31%) | $47.71 | $45.42 | 177.81 K | $761.26 M |
| 09/22/2025 | $46.74 | $46.91 (0.36%) | $47.14 | $45.39 | 112.10 K | $782.79 M |
| 09/19/2025 | $47.86 | $46.59 (-2.65%) | $48.09 | $46.28 | 366.12 K | $777.45 M |
| 09/18/2025 | $46.26 | $47.81 (3.35%) | $47.87 | $46.17 | 136.10 K | $797.81 M |
| 09/17/2025 | $45.59 | $45.86 (0.59%) | $47.07 | $45.14 | 204.50 K | $765.27 M |
| 09/16/2025 | $46.87 | $45.24 (-3.48%) | $46.87 | $45.11 | 97.20 K | $754.92 M |
| 09/15/2025 | $46.43 | $46.65 (0.47%) | $47.22 | $45.61 | 267.44 K | $778.45 M |
| 09/12/2025 | $46.40 | $45.97 (-0.93%) | $46.71 | $45.75 | 119.23 K | $767.10 M |
| 09/11/2025 | $45.89 | $46.47 (1.26%) | $46.65 | $45.24 | 140.80 K | $775.44 M |
| 09/10/2025 | $44.77 | $45.66 (1.99%) | $45.82 | $44.45 | 134.30 K | $761.93 M |
| 09/09/2025 | $45.89 | $44.37 (-3.31%) | $45.89 | $43.82 | 130.10 K | $740.40 M |
| 09/08/2025 | $46.00 | $45.76 (-0.52%) | $46.59 | $45.55 | 116.00 K | $763.60 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.
