Skip to main content
ALNT logo

Allient Inc.

ALNTNASDAQTechnologyElectronic Components

$87.66Today:- (-)1Y +54.44%

As of Oct 23, 2026 close

Market cap
$1.48B
P/E (TTM)
51.71
Forward P/E
25.36
Dividend yield
0.16%
52-week range
$44.30$121.42
Volume (live)
-
Avg. volume (3M)
208.17K

Allient (ALNT) Historical Stock Prices

Analyze Allient (ALNT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Allient (ALNT) Interactive Price Chart

Interactive historical price chart showing Allient stock price movements and trends across multiple time periods.

Loading chart...

ALNT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ALNT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202686.1888.4083.7387.6687.66151.11K
Oct 22, 202693.8994.7784.9386.1886.18191.23K
Oct 21, 202694.9999.0594.9197.4697.46173.88K
Oct 20, 202691.9894.2990.0192.9592.95209.15K
Oct 19, 202694.7996.4092.9793.6893.68211.33K
Oct 16, 202696.7097.7292.4092.6492.64247.90K
Oct 15, 202695.9997.8092.5396.9996.99328.87K
Oct 14, 2026102.81105.3598.8099.1399.13176.23K
Oct 13, 2026100.93105.8499.00105.42105.42248.37K
Oct 12, 2026109.00110.50106.19106.38106.38149.02K
Oct 9, 2026109.08111.46108.55109.91109.91184.86K
Oct 8, 2026111.83112.00106.48108.63108.63217.16K
Oct 7, 2026115.95115.95111.62113.33113.33312.85K
Oct 6, 2026120.16120.46117.06117.24117.24156.08K
Oct 5, 2026118.77120.56116.71118.63118.63140.56K
Oct 2, 2026117.53121.42117.53118.30118.30201.67K
Oct 1, 2026111.60116.93107.08115.95115.95183.97K
Sep 30, 2026112.00112.89110.48111.60111.60309.13K
Sep 29, 2026115.56117.53110.03112.10112.10207.30K
Sep 28, 2026114.96116.47112.81114.41114.41156.66K
Sep 25, 2026113.64116.61113.33116.01116.01216.62K
Sep 24, 2026112.68113.89108.10112.56112.56339.21K
Sep 23, 2026106.86114.49105.03113.60113.60247.94K
Sep 22, 2026108.60111.30107.64108.06108.06187.05K
Sep 21, 2026102.11111.08101.78109.35109.35234.06K
Sep 18, 202699.16100.9098.81100.49100.49232.80K
Sep 17, 202698.36100.4997.3699.1199.11195.20K
Sep 16, 202692.8195.3192.1294.7694.76140.29K
Sep 15, 202691.7692.4189.5091.2891.2898.47K
Sep 14, 202693.3394.1589.2990.5590.55196.16K
Sep 11, 202695.81101.1595.6198.6698.66564.91K
Sep 10, 202693.4596.5492.5694.1894.18174.32K
Sep 9, 202693.9897.1793.9895.9195.91234.22K
Sep 8, 202695.5297.3094.9095.6395.63181.36K
Sep 4, 202691.6295.0191.1194.6294.62164.08K
Sep 3, 202689.6290.8086.7690.2190.21177.40K
Sep 2, 202687.7889.0485.9988.6988.69201.82K
Sep 1, 202692.2392.2385.9786.4586.45239.60K
Aug 31, 202692.0695.8291.2194.0194.01236.76K
Aug 28, 202695.6599.9892.8292.8692.86272.42K
Aug 27, 202694.6696.7193.0095.6995.69192.30K
Aug 26, 202692.8095.5792.6593.0593.05118.08K
Aug 25, 202696.8496.8592.8093.1093.10139.06K
Aug 24, 202694.2895.2592.7593.0893.08145.63K
Aug 21, 2026100.96101.6893.4395.8495.84406.58K
Aug 20, 2026100.20100.8597.2099.4399.43295.47K
Aug 19, 2026109.35109.35101.15101.81101.81235.55K
Aug 18, 2026109.60110.47107.34108.74108.70249.41K
Aug 17, 2026112.40114.58111.68113.02112.98161.05K
Aug 14, 2026108.22112.21106.02111.41111.37168.21K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.