The highest closing price for Allient (ALNT) last month was $56.86, on December 10. It was up 1.7% for the month. The latest price is $55.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $54.02 | $54.38 | $53.27 | $53.75 | 75,082 |
December 30 2025 | $55.23 | $55.46 | $53.82 | $53.94 | 93,121 |
December 29 2025 | $55.50 | $56.10 | $53.50 | $55.45 | 156,827 |
December 26 2025 | $56.04 | $56.60 | $55.36 | $55.56 | 104,463 |
December 24 2025 | $55.91 | $56.49 | $54.91 | $56.42 | 74,681 |
December 23 2025 | $55.00 | $56.77 | $55.00 | $55.73 | 108,110 |
December 22 2025 | $55.59 | $56.17 | $54.55 | $55.43 | 87,227 |
December 19 2025 | $54.52 | $55.76 | $54.52 | $55.07 | 317,391 |
December 18 2025 | $52.58 | $55.05 | $52.50 | $54.69 | 242,444 |
December 17 2025 | $55.17 | $56.39 | $51.00 | $51.41 | 220,122 |
December 16 2025 | $54.77 | $55.30 | $53.12 | $54.64 | 287,432 |
December 15 2025 | $56.42 | $57.67 | $55.00 | $55.03 | 250,970 |
December 12 2025 | $57.05 | $57.30 | $55.00 | $55.40 | 136,118 |
December 11 2025 | $57.06 | $57.72 | $55.40 | $56.83 | 138,048 |
December 10 2025 | $55.68 | $57.64 | $54.76 | $56.86 | 211,733 |
December 09 2025 | $54.58 | $56.90 | $54.00 | $55.74 | 151,333 |
December 08 2025 | $55.35 | $56.34 | $54.09 | $54.65 | 166,813 |
December 05 2025 | $54.18 | $55.20 | $53.50 | $54.51 | 105,097 |
December 04 2025 | $53.49 | $55.36 | $53.29 | $54.83 | 148,807 |
December 03 2025 | $53.98 | $54.42 | $52.24 | $53.78 | 223,679 |
December 02 2025 | $53.73 | $55.47 | $52.18 | $54.18 | 201,350 |
December 01 2025 | $52.85 | $53.63 | $51.90 | $53.13 | 105,861 |
Daily pricing data for Allient dates back to 10/20/1980, and may be incomplete.
