Allient Inc. - Common Stock (ALNT)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	47.40	47.60	45.02	45.38	133,983	45.38
8/28/2025	47.68	48.18	46.69	47.33	143,677	47.33
8/27/2025	46.51	47.42	46.38	47.26	175,971	47.26
8/26/2025	46.71	47.58	46.34	46.73	293,453	46.73
8/25/2025	46.66	46.98	46.28	46.59	145,169	46.59
8/22/2025	44.33	47.36	44.33	46.86	332,920	46.86
8/21/2025	42.94	44.16	42.38	44.14	109,723	44.14
8/20/2025	44.13	44.22	42.94	43.14	86,255	43.11
8/19/2025	44.52	44.92	43.83	44.13	136,394	44.10
8/18/2025	43.74	44.61	43.70	44.56	109,318	44.53
8/15/2025	44.23	44.59	42.91	43.52	204,895	43.49
8/14/2025	45.17	45.84	43.84	44.00	179,778	43.97
8/13/2025	46.56	46.93	45.00	46.17	232,475	46.14
8/12/2025	43.19	46.23	43.19	46.23	233,962	46.20
8/11/2025	42.00	44.29	40.48	43.12	337,954	43.09
8/08/2025	42.57	43.77	41.50	42.00	259,541	41.97
8/07/2025	46.86	48.22	39.37	42.28	553,622	42.26
8/06/2025	39.50	40.21	38.24	40.21	178,030	40.18
8/05/2025	40.05	40.35	39.02	39.79	139,978	39.76
8/04/2025	38.27	40.26	38.23	39.67	158,106	39.64
8/01/2025	39.36	39.66	36.85	38.02	248,286	37.99
7/31/2025	39.55	40.64	39.14	40.31	140,793	40.28
7/30/2025	39.94	40.71	39.29	39.60	171,786	39.57
7/29/2025	40.22	40.31	39.59	39.96	108,137	39.93
7/28/2025	39.89	40.05	38.99	39.91	84,970	39.88
7/25/2025	39.30	39.93	38.80	39.74	79,432	39.71
7/24/2025	40.21	40.34	39.28	39.28	84,538	39.25
7/23/2025	39.52	40.22	39.26	40.16	160,023	40.13
7/22/2025	38.57	39.42	38.30	39.14	139,796	39.11
7/21/2025	40.00	40.34	38.36	38.57	190,269	38.54
7/18/2025	39.82	40.39	39.15	39.82	161,271	39.79
7/17/2025	39.40	39.71	39.01	39.50	162,102	39.47
7/16/2025	39.45	40.10	38.56	39.47	266,915	39.44
7/15/2025	39.00	40.28	38.98	39.30	295,924	39.27
7/14/2025	38.59	39.80	38.27	39.11	230,371	39.08
7/11/2025	38.63	39.02	38.23	38.59	112,256	38.56
7/10/2025	39.86	40.00	38.80	39.03	252,225	39.00
7/09/2025	37.97	39.30	37.37	39.20	194,505	39.17
7/08/2025	37.98	38.51	37.59	37.78	155,860	37.75
7/07/2025	38.50	39.13	37.58	37.89	133,411	37.86
7/03/2025	38.32	38.99	38.23	38.76	71,680	38.73
7/02/2025	36.68	38.05	36.53	38.07	128,572	38.04
7/01/2025	36.22	37.46	35.80	36.71	135,360	36.68
6/30/2025	36.27	36.81	35.36	36.31	152,862	36.28
6/27/2025	36.15	36.63	35.62	35.92	172,791	35.90
6/26/2025	35.20	36.52	35.20	36.10	134,534	36.07
6/25/2025	35.83	35.84	34.98	35.01	91,115	34.99
6/24/2025	34.82	36.08	34.81	35.88	131,520	35.85
6/23/2025	33.69	34.79	33.33	34.61	97,284	34.59
6/20/2025	34.65	34.85	33.14	33.72	148,272	33.70
6/18/2025	33.99	35.05	33.15	34.36	131,220	34.34
6/17/2025	34.48	34.69	33.93	34.26	141,198	34.24
6/16/2025	34.00	35.18	33.97	34.94	146,243	34.92
6/13/2025	34.14	34.21	33.02	33.83	130,413	33.81
6/12/2025	34.49	34.56	33.80	34.28	140,267	34.26
6/11/2025	34.30	35.13	34.11	34.75	164,714	34.73
6/10/2025	33.55	34.11	33.07	34.03	128,696	34.01
6/09/2025	32.16	33.64	32.16	33.36	174,520	33.34
6/06/2025	32.05	32.51	31.75	31.90	69,350	31.88
6/05/2025	31.72	32.02	31.14	31.47	106,173	31.45
6/04/2025	31.57	32.06	31.32	31.74	77,366	31.72
6/03/2025	30.34	31.81	30.07	31.57	114,910	31.55