5 DAY PERFORMANCE
-2.83%
1 MONTH PERFORMANCE
+23.47%
3 MONTH PERFORMANCE
+72.55%
6 MONTH PERFORMANCE
+64.45%
YEAR-TO-DATE PERFORMANCE
+103.94%
1 YEAR PERFORMANCE
+149.14%
Allient Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $108.22 | $110.02 (1.66%) | $111.55 | $106.02 | 26.75 K | |
| 08/13/2026 | $114.28 | $109.68 (-4.03%) | $115.76 | $108.48 | 316.71 K | $1.84 B |
| 08/12/2026 | $116.33 | $114.28 (-1.76%) | $117.85 | $112.74 | 241.03 K | $1.92 B |
| 08/11/2026 | $115.51 | $113.97 (-1.33%) | $118.67 | $112.75 | 298.71 K | $1.91 B |
| 08/10/2026 | $114.99 | $113.03 (-1.7%) | $116.50 | $112.50 | 346.70 K | $1.90 B |
| 08/07/2026 | $111.71 | $112.81 (0.98%) | $117.48 | $110.01 | 396.85 K | $1.89 B |
| 08/06/2026 | $103.25 | $111.21 (7.71%) | $113.48 | $100.48 | 692.90 K | $1.87 B |
| 08/05/2026 | $94.56 | $93.25 (-1.39%) | $97.85 | $92.91 | 209.02 K | $1.57 B |
| 08/04/2026 | $93.42 | $94.56 (1.22%) | $95.99 | $90.61 | 193.20 K | $1.59 B |
| 08/03/2026 | $86.17 | $90.13 (4.6%) | $91.18 | $85.01 | 159.40 K | $1.51 B |
| 07/31/2026 | $88.28 | $87.46 (-0.93%) | $89.87 | $86.44 | 165.93 K | $1.47 B |
| 07/30/2026 | $82.82 | $86.21 (4.09%) | $86.48 | $82.23 | 226.70 K | $1.45 B |
| 07/29/2026 | $83.13 | $78.97 (-5%) | $84.09 | $78.38 | 331.37 K | $1.33 B |
| 07/28/2026 | $86.53 | $83.26 (-3.78%) | $86.66 | $79.44 | 402.90 K | $1.40 B |
| 07/27/2026 | $86.97 | $86.78 (-0.22%) | $88.92 | $83.14 | 431.80 K | $1.46 B |
| 07/24/2026 | $89.34 | $86.78 (-2.87%) | $89.34 | $85.82 | 195.82 K | $1.46 B |
| 07/23/2026 | $88.74 | $88.62 (-0.14%) | $90.65 | $86.46 | 155.08 K | $1.49 B |
| 07/22/2026 | $88.40 | $88.36 (-0.05%) | $90.93 | $87.34 | 224.03 K | $1.48 B |
| 07/21/2026 | $88.42 | $89.97 (1.75%) | $90.74 | $86.87 | 140.51 K | $1.51 B |
| 07/20/2026 | $88.63 | $86.61 (-2.28%) | $90.43 | $86.14 | 164.10 K | $1.45 B |
| 07/17/2026 | $84.56 | $87.67 (3.68%) | $89.24 | $83.16 | 202.52 K | $1.47 B |
| 07/16/2026 | $87.37 | $87.18 (-0.22%) | $90.12 | $82.67 | 401.15 K | $1.46 B |
| 07/15/2026 | $89.12 | $88.79 (-0.37%) | $90.00 | $85.01 | 383.10 K | $1.49 B |
| 07/14/2026 | $89.41 | $88.78 (-0.7%) | $90.86 | $86.25 | 313.80 K | $1.49 B |
| 07/13/2026 | $89.61 | $87.27 (-2.61%) | $91.65 | $87.07 | 242.50 K | $1.47 B |
| 07/10/2026 | $90.15 | $90.49 (0.38%) | $91.88 | $88.08 | 242.53 K | $1.52 B |
| 07/09/2026 | $89.42 | $89.75 (0.37%) | $90.76 | $87.83 | 307.35 K | $1.51 B |
| 07/08/2026 | $81.35 | $86.65 (6.52%) | $87.11 | $80.58 | 263.20 K | $1.46 B |
| 07/07/2026 | $86.23 | $82.53 (-4.29%) | $86.23 | $79.74 | 374.20 K | $1.39 B |
| 07/06/2026 | $86.89 | $88.17 (1.47%) | $92.75 | $86.89 | 253.20 K | $1.48 B |
| 07/02/2026 | $98.51 | $86.89 (-11.8%) | $99.28 | $85.47 | 309.73 K | $1.46 B |
| 07/01/2026 | $100.99 | $98.63 (-2.34%) | $102.42 | $98.28 | 229.10 K | $1.66 B |
| 06/30/2026 | $100.59 | $102.93 (2.33%) | $103.71 | $99.21 | 298.30 K | $1.73 B |
| 06/29/2026 | $98.08 | $99.79 (1.74%) | $101.22 | $93.18 | 330.82 K | $1.68 B |
| 06/26/2026 | $100.50 | $97.63 (-2.86%) | $101.65 | $95.55 | 849.45 K | $1.64 B |
| 06/25/2026 | $100.19 | $102.26 (2.07%) | $104.65 | $100.14 | 325.15 K | $1.72 B |
| 06/24/2026 | $96.11 | $97.97 (1.94%) | $101.00 | $94.90 | 313.32 K | $1.65 B |
| 06/23/2026 | $94.22 | $96.03 (1.92%) | $97.39 | $89.54 | 282.65 K | $1.61 B |
| 06/22/2026 | $96.66 | $98.78 (2.19%) | $99.97 | $96.00 | 205.60 K | $1.66 B |
| 06/18/2026 | $96.95 | $95.85 (-1.13%) | $99.38 | $94.52 | 302.90 K | $1.61 B |
| 06/17/2026 | $96.30 | $93.69 (-2.71%) | $100.01 | $93.53 | 308.60 K | $1.57 B |
| 06/16/2026 | $95.32 | $95.73 (0.43%) | $97.97 | $94.80 | 436.50 K | $1.61 B |
| 06/15/2026 | $94.89 | $95.09 (0.21%) | $96.76 | $92.55 | 281.50 K | $1.60 B |
| 06/12/2026 | $93.37 | $91.37 (-2.14%) | $95.65 | $90.47 | 180.84 K | $1.53 B |
| 06/11/2026 | $87.00 | $91.23 (4.86%) | $92.13 | $85.99 | 213.93 K | $1.53 B |
| 06/10/2026 | $87.35 | $85.76 (-1.82%) | $89.68 | $84.00 | 246.49 K | $1.44 B |
| 06/09/2026 | $87.69 | $86.92 (-0.88%) | $90.23 | $82.67 | 225.17 K | $1.46 B |
| 06/08/2026 | $86.78 | $87.18 (0.46%) | $89.18 | $84.82 | 183.73 K | $1.46 B |
| 06/05/2026 | $88.16 | $84.86 (-3.74%) | $89.63 | $83.18 | 295.75 K | $1.43 B |
| 06/04/2026 | $85.08 | $89.80 (5.55%) | $91.11 | $82.99 | 384.90 K | $1.51 B |
| 06/03/2026 | $84.81 | $86.79 (2.33%) | $87.46 | $83.72 | 327.10 K | $1.46 B |
| 06/02/2026 | $83.58 | $85.42 (2.2%) | $86.94 | $82.99 | 295.90 K | $1.43 B |
| 06/01/2026 | $77.60 | $83.08 (7.06%) | $83.50 | $76.21 | 450.97 K | $1.40 B |
| 05/29/2026 | $74.37 | $79.16 (6.44%) | $79.43 | $73.50 | 462.70 K | $1.33 B |
| 05/28/2026 | $74.88 | $74.59 (-0.39%) | $76.61 | $72.24 | 179.12 K | $1.25 B |
| 05/27/2026 | $71.33 | $75.47 (5.8%) | $75.99 | $71.16 | 235.51 K | $1.27 B |
| 05/26/2026 | $67.84 | $71.32 (5.13%) | $71.98 | $67.84 | 259.48 K | $1.20 B |
| 05/22/2026 | $63.50 | $63.37 (-0.2%) | $64.29 | $62.56 | 124.44 K | $1.06 B |
| 05/21/2026 | $62.48 | $62.84 (0.58%) | $64.36 | $61.85 | 180.42 K | $1.06 B |
| 05/20/2026 | $61.50 | $63.35 (3.01%) | $63.88 | $61.00 | 195.50 K | $1.06 B |
| 05/19/2026 | $60.76 | $61.00 (0.4%) | $61.02 | $58.65 | 201.60 K | $1.02 B |
| 05/18/2026 | $61.64 | $60.93 (-1.15%) | $62.92 | $59.94 | 156.30 K | $1.02 B |
| 05/15/2026 | $61.67 | $61.33 (-0.55%) | $63.73 | $59.70 | 326.20 K | $1.03 B |
| 05/14/2026 | $62.57 | $63.53 (1.53%) | $64.85 | $61.69 | 342.73 K | $1.07 B |
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.
