Allient Inc. - Common Stock (ALNT)

Historical Prices For Allient Inc. - Common Stock (ALNT)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	30.59	31.20	30.00	30.34	102,488	30.34
5/30/2025	31.24	31.48	30.40	30.40	87,485	30.40
5/29/2025	31.38	31.61	30.82	31.39	91,037	31.39
5/28/2025	31.12	31.35	30.21	31.29	148,022	31.29
5/27/2025	30.24	31.06	29.90	31.03	96,817	31.03
5/23/2025	29.97	30.67	29.57	29.88	109,429	29.88
5/22/2025	30.75	31.30	30.23	30.44	127,544	30.44
5/21/2025	31.51	31.87	30.74	30.92	119,248	30.89
5/20/2025	31.69	32.54	31.51	31.84	124,020	31.81
5/19/2025	31.75	32.30	31.50	31.87	100,859	31.84
5/16/2025	32.57	32.95	31.38	32.20	176,095	32.17
5/15/2025	31.40	32.83	31.24	32.77	205,001	32.74
5/14/2025	31.09	32.12	30.74	31.53	116,234	31.50
5/13/2025	30.41	31.71	30.24	31.35	158,396	31.32
5/12/2025	29.75	30.26	29.25	29.85	142,058	29.82
5/09/2025	27.05	29.82	27.00	28.76	244,344	28.73
5/08/2025	23.24	27.04	23.24	26.86	195,755	26.83
5/07/2025	22.11	22.33	21.73	22.12	110,437	22.10
5/06/2025	21.95	22.15	21.52	21.85	95,886	21.83
5/05/2025	21.98	22.07	21.67	21.74	64,466	21.72
5/02/2025	21.93	22.55	21.93	22.43	61,178	22.41
5/01/2025	21.42	21.88	21.07	21.63	49,942	21.61
4/30/2025	21.32	21.57	21.00	21.35	74,465	21.33
4/29/2025	21.29	21.68	21.02	21.62	59,450	21.60
4/28/2025	21.62	21.91	21.00	21.37	53,836	21.35
4/25/2025	21.32	21.74	21.26	21.67	46,136	21.65
4/24/2025	21.17	21.67	21.14	21.61	51,433	21.59
4/23/2025	21.51	21.70	20.97	21.11	70,908	21.08
4/22/2025	20.65	21.17	20.50	20.90	61,157	20.88
4/21/2025	20.71	20.87	20.10	20.32	69,911	20.30
4/17/2025	21.05	21.62	20.80	21.02	74,733	21.00
4/16/2025	20.80	21.40	20.69	21.15	81,184	21.13
4/15/2025	21.07	21.75	20.94	21.03	53,944	21.01
4/14/2025	21.23	21.70	20.74	21.19	81,877	21.17
4/11/2025	21.10	21.60	20.00	20.90	111,581	20.88
4/10/2025	20.99	21.63	20.02	21.56	204,700	21.54
4/09/2025	19.77	22.07	19.61	21.65	194,131	21.63
4/08/2025	21.13	21.13	19.56	19.89	138,232	19.87
4/07/2025	19.43	20.72	19.29	20.45	132,492	20.43
4/04/2025	19.85	20.94	19.25	20.04	91,520	20.02
4/03/2025	21.09	21.86	20.18	20.43	91,400	20.41
4/02/2025	21.44	22.25	21.44	22.08	78,830	22.06
4/01/2025	21.75	22.39	21.63	22.00	84,119	21.98
3/31/2025	22.01	22.39	21.84	21.98	60,926	21.96
3/28/2025	23.18	23.18	22.41	22.49	59,819	22.47
3/27/2025	23.43	23.52	23.07	23.27	32,729	23.25
3/26/2025	23.68	23.86	23.14	23.36	49,420	23.34
3/25/2025	24.30	24.30	23.64	23.75	43,197	23.73
3/24/2025	23.92	24.21	23.58	24.12	59,236	24.10
3/21/2025	23.53	23.82	23.25	23.81	90,416	23.79
3/20/2025	23.90	24.14	23.73	23.87	51,212	23.85
3/19/2025	23.77	24.41	23.54	24.26	92,332	24.21
3/18/2025	23.30	23.72	23.02	23.66	71,788	23.61
3/17/2025	23.52	23.86	23.48	23.61	56,385	23.56
3/14/2025	23.23	23.95	23.23	23.65	76,177	23.60
3/13/2025	23.21	23.21	22.40	22.82	73,769	22.77
3/12/2025	23.55	23.63	23.08	23.25	70,413	23.20
3/11/2025	22.74	23.61	22.55	23.55	94,507	23.50
3/10/2025	23.07	23.41	22.28	22.48	100,865	22.43
3/07/2025	25.09	25.09	23.26	23.36	101,643	23.31
3/06/2025	26.08	26.84	25.00	25.31	152,093	25.25
3/05/2025	23.21	23.86	23.06	23.74	80,822	23.69
3/04/2025	23.49	23.64	22.84	23.22	76,720	23.17
3/03/2025	24.83	24.95	23.62	23.85	78,359	23.80