The highest closing price for Allient (ALNT) last month was $36.31, last Monday. It was up 18.7% for the month. The latest price is $38.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2025 | $36.27 | $36.81 | $35.36 | $36.31 | 152,865 |
June 27 2025 | $36.15 | $36.63 | $35.62 | $35.92 | 172,791 |
June 26 2025 | $35.20 | $36.52 | $35.20 | $36.10 | 134,534 |
June 25 2025 | $35.83 | $35.84 | $34.98 | $35.01 | 91,115 |
June 24 2025 | $34.82 | $36.08 | $34.82 | $35.88 | 131,521 |
June 23 2025 | $33.69 | $34.79 | $33.33 | $34.61 | 97,284 |
June 20 2025 | $34.65 | $34.86 | $33.14 | $33.72 | 148,272 |
June 18 2025 | $33.99 | $35.05 | $33.15 | $34.36 | 131,220 |
June 17 2025 | $34.48 | $34.69 | $33.93 | $34.26 | 141,198 |
June 16 2025 | $34.00 | $35.18 | $33.97 | $34.94 | 146,243 |
June 13 2025 | $34.14 | $34.21 | $33.02 | $33.83 | 130,413 |
June 12 2025 | $34.49 | $34.57 | $33.80 | $34.28 | 140,267 |
June 11 2025 | $34.30 | $35.13 | $34.11 | $34.75 | 164,766 |
June 10 2025 | $33.55 | $34.11 | $33.07 | $34.03 | 128,696 |
June 09 2025 | $32.16 | $33.64 | $32.16 | $33.36 | 174,522 |
June 06 2025 | $32.05 | $32.51 | $31.76 | $31.90 | 69,350 |
June 05 2025 | $31.72 | $32.02 | $31.14 | $31.47 | 106,173 |
June 04 2025 | $31.57 | $32.06 | $31.32 | $31.74 | 77,366 |
June 03 2025 | $30.34 | $31.81 | $30.07 | $31.57 | 114,910 |
June 02 2025 | $30.59 | $31.20 | $30.00 | $30.34 | 102,488 |
Daily pricing data for Allient dates back to 11/5/1984, and may be incomplete.
