Allient (ALNT) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free ALNT Stock Alerts $27.10 +0.33 (+1.23%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Allient Stock Price Performance5 Day Performance+1.50%1 Month Performance-7.89%3 Month Performance-6.78%6 Month Performance+0.56%Year-To-Date Performance-10.29% Receive ALNT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Allient and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyKiss of death from Joe BidenI did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything. ALNT Stock Chart for Saturday, June, 1, 2024 ALNT Chart by TradingView Allient Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$26.77$27.10+1.23%$27.32$26.04215,807 shs$454.74 million05/30/2024$26.03$26.77+2.84%$26.77$25.92171,530 shs$449.20 million05/29/2024$26.75$26.03-2.69%$26.54$25.80117,432 shs$436.78 million05/28/2024$26.70$26.75+0.19%$27.17$26.18194,648 shs$448.87 million05/27/2024$26.70$26.70$26.92$26.1994,000 shs$448.03 million05/24/2024$26.69$26.70+0.04%$26.92$26.1993,829 shs$448.03 million Get the Latest News and Ratings for ALNT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Allient and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$28.23$26.69-5.46%$28.20$26.51130,686 shs$447.86 million05/22/2024$29.13$28.23-3.09%$28.94$28.12178,368 shs$473.59 million05/21/2024$29.20$29.13-0.24%$29.24$28.7687,346 shs$488.80 million05/20/2024$28.81$29.20+1.35%$29.54$28.8981,012 shs$489.98 million05/17/2024$28.71$28.81+0.35%$28.90$28.4552,936 shs$483.43 million05/16/2024$29.27$28.71-1.91%$29.37$28.5663,725 shs$481.75 million05/15/2024$28.70$29.27+1.99%$29.27$28.5968,218 shs$491.15 million05/14/2024$28.48$28.70+0.77%$29.31$28.3193,581 shs$481.59 million05/13/2024$29.60$28.48-3.78%$29.76$28.35118,048 shs$477.89 million05/10/2024$30.10$29.60-1.66%$30.94$29.5384,156 shs$495.47 million05/09/2024$31.20$30.10-3.53%$32.00$29.03193,800 shs$503.84 million05/08/2024$31.39$31.20-0.61%$31.50$30.6356,056 shs$522.26 million05/07/2024$30.66$31.39+2.38%$31.58$30.0273,556 shs$525.44 million05/06/2024$30.22$30.66+1.46%$30.86$30.2163,890 shs$513.25 million05/03/2024$29.92$30.22+1.00%$30.53$29.6774,932 shs$505.88 million05/02/2024$29.42$29.92+1.70%$30.00$29.2942,329 shs$500.83 million05/01/2024$29.39$29.42+0.10%$30.16$29.1952,004 shs$492.49 million04/30/2024$30.04$29.39-2.16%$29.94$29.3553,992 shs$491.99 million04/29/2024$29.96$30.04+0.27%$30.47$29.9633,762 shs$502.87 million04/26/2024$29.34$29.96+2.11%$30.27$29.2544,402 shs$501.53 million04/25/2024$30.08$29.34-2.46%$29.85$29.3040,943 shs$491.15 million04/24/2024$29.93$30.08+0.50%$30.39$29.6845,189 shs$503.54 million04/23/2024$29.79$29.93+0.47%$30.52$29.5049,234 shs$501.00 million04/22/2024$29.63$29.79+0.54%$29.97$29.2553,016 shs$498.69 million04/19/2024$29.10$29.63+1.82%$29.68$28.9553,253 shs$496.01 million04/18/2024$29.20$29.10-0.34%$29.92$28.9664,300 shs$487.11 million04/17/2024$30.87$29.20-5.41%$31.26$29.0080,781 shs$488.81 million04/16/2024$31.09$30.87-0.71%$30.99$30.0765,436 shs$516.76 million04/15/2024$31.62$31.09-1.68%$31.93$30.8842,042 shs$520.45 million04/12/2024$32.13$31.62-1.59%$32.36$31.1841,727 shs$529.32 million04/11/2024$31.71$32.13+1.32%$32.26$31.3258,390 shs$537.86 million04/10/2024$32.57$31.71-2.64%$32.20$31.2562,225 shs$530.83 million04/09/2024$32.81$32.57-0.73%$32.96$32.4435,169 shs$545.19 million04/08/2024$32.79$32.81+0.06%$33.09$32.4748,922 shs$549.24 millionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$33.12$32.79-1.00%$33.19$32.5740,815 shs$548.91 million04/04/2024$33.43$33.12-0.93%$34.18$32.7254,086 shs$549.56 million04/03/2024$33.61$33.43-0.54%$34.23$33.2247,990 shs$554.60 million04/02/2024$34.43$33.61-2.38%$34.20$33.5136,071 shs$557.59 million04/01/2024$35.68$34.43-3.50%$35.85$33.82101,575 shs$571.19 million03/29/2024$35.68$35.68$36.33$35.00113,011 shs$592.04 million03/28/2024$35.79$35.68-0.31%$36.33$35.00113,011 shs$591.93 million03/27/2024$33.95$35.79+5.42%$35.92$34.0078,878 shs$593.76 million03/26/2024N/A$33.95$34.41$33.9273,916 shs$563.23 million03/22/2024$33.55$33.42-0.39%$34.02$32.8451,216 shs$554.44 million03/21/2024$33.60$33.55-0.15%$33.88$33.2849,849 shs$556.59 million03/20/2024$32.48$33.60+3.45%$33.79$32.1038,989 shs$557.42 million03/19/2024$32.15$32.48+1.03%$32.85$31.8247,113 shs$538.94 million03/18/2024$32.93$32.15-2.37%$32.97$31.9849,832 shs$533.37 million03/15/2024$31.87$32.93+3.33%$33.00$31.5490,572 shs$546.31 million03/14/2024$32.31$31.87-1.36%$32.08$31.3845,126 shs$528.82 million03/13/2024$32.62$32.31-0.95%$33.22$31.9764,591 shs$536.02 million03/12/2024$32.86$32.62-0.73%$33.06$32.1261,551 shs$541.17 million03/11/2024$33.10$32.86-0.73%$33.23$32.0178,678 shs$545.15 million03/08/2024$33.55$33.10-1.34%$34.71$32.94108,911 shs$536.55 million03/07/2024$36.18$33.55-7.27%$35.60$32.73104,396 shs$543.85 million03/06/2024$30.00$36.18+20.60%$36.18$33.30337,056 shs$586.48 million03/05/2024$30.01$30.00-0.03%$30.50$29.78248,035 shs$486.33 million03/04/2024$29.07$30.01+3.23%$30.32$29.0390,734 shs$486.46 million03/01/2024$28.42$29.07+2.29%$29.12$27.9059,250 shs$471.23 million02/29/2024$27.86$28.42+2.01%$28.50$27.9347,927 shs$460.69 million Related Companies: Aehr Test Systems Stock Price Chart inTEST Stock Price Chart Transcat Stock Price Chart Cohu Stock Price Chart SES AI Stock Price Chart Stoneridge Stock Price Chart Evolv Technologies Stock Price Chart Vishay Precision Group Stock Price Chart VNET Group Stock Price Chart CEVA Stock Price Chart Receive ALNT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Allient and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ALNT) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceBill Clinton Backing Biden Replacement???The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Allient Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.