The highest closing price for Allient (ALNT) last month was $40.31, on July 31. It was up 11.3% for the month. The latest price is $44.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $39.55 | $40.64 | $39.14 | $40.31 | 140,800 |
July 30 2025 | $39.94 | $40.71 | $39.29 | $39.60 | 171,500 |
July 29 2025 | $40.22 | $40.31 | $39.59 | $39.96 | 108,100 |
July 28 2025 | $39.89 | $40.05 | $38.99 | $39.91 | 85,000 |
July 25 2025 | $39.30 | $39.93 | $38.80 | $39.74 | 79,400 |
July 24 2025 | $40.21 | $40.35 | $39.28 | $39.28 | 84,500 |
July 23 2025 | $39.52 | $40.22 | $39.26 | $40.16 | 160,000 |
July 22 2025 | $38.57 | $39.42 | $38.30 | $39.14 | 139,800 |
July 21 2025 | $40.00 | $40.35 | $38.36 | $38.57 | 190,200 |
July 18 2025 | $39.82 | $40.39 | $39.15 | $39.82 | 161,300 |
July 17 2025 | $39.40 | $39.71 | $39.01 | $39.50 | 162,100 |
July 16 2025 | $39.45 | $40.10 | $38.56 | $39.47 | 266,900 |
July 15 2025 | $39.00 | $40.28 | $38.98 | $39.30 | 295,900 |
July 14 2025 | $38.59 | $39.80 | $38.27 | $39.11 | 230,400 |
July 11 2025 | $38.63 | $39.02 | $38.23 | $38.59 | 112,300 |
July 10 2025 | $39.86 | $40.00 | $38.80 | $39.03 | 252,200 |
July 09 2025 | $37.97 | $39.30 | $37.37 | $39.20 | 194,500 |
July 08 2025 | $37.98 | $38.51 | $37.60 | $37.78 | 155,900 |
July 07 2025 | $38.50 | $39.13 | $37.58 | $37.89 | 133,400 |
July 03 2025 | $38.32 | $38.99 | $38.23 | $38.76 | 71,700 |
July 02 2025 | $36.68 | $38.18 | $36.53 | $38.07 | 128,600 |
July 01 2025 | $36.22 | $37.46 | $35.80 | $36.71 | 135,400 |
Daily pricing data for Allient dates back to 10/20/1980, and may be incomplete.
