Free Trial

Allient (ALNT) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free ALNT Stock Alerts
$29.96
+0.62 (+2.11%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Allient Stock Price Performance

5 Day
Performance
+0.57%
1 Month
Performance
-16.29%
3 Month
Performance
+4.46%
6 Month
Performance
+8.47%
Year-To-Date
Performance
-0.83%
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

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

ALNT Stock Chart for Saturday, April, 27, 2024

ALNT Chart by TradingView

Allient Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$29.34$29.96
+2.11%		$30.27$29.2544,402 shs$501.53 million
04/25/2024$30.08$29.34
-2.46%		$29.85$29.3040,943 shs$491.15 million
04/24/2024$29.93$30.08
+0.50%		$30.39$29.6845,189 shs$503.54 million
04/23/2024$29.79$29.93
+0.47%		$30.52$29.5049,234 shs$501.00 million
04/22/2024$29.63$29.79
+0.54%		$29.97$29.2553,016 shs$498.69 million
04/19/2024$29.10$29.63
+1.82%		$29.68$28.9553,253 shs$496.01 million
04/18/2024$29.20$29.10
-0.34%		$29.92$28.9664,300 shs$487.11 million
04/17/2024$30.87$29.20
-5.41%		$31.26$29.0080,781 shs$488.81 million
04/16/2024$31.09$30.87
-0.71%		$30.99$30.0765,436 shs$516.76 million
04/15/2024$31.62$31.09
-1.68%		$31.93$30.8842,042 shs$520.45 million
04/12/2024$32.13$31.62
-1.59%		$32.36$31.1841,727 shs$529.32 million
04/11/2024$31.71$32.13
+1.32%		$32.26$31.3258,390 shs$537.86 million
04/10/2024$32.57$31.71
-2.64%		$32.20$31.2562,225 shs$530.83 million
04/09/2024$32.81$32.57
-0.73%		$32.96$32.4435,169 shs$545.19 million
04/08/2024$32.79$32.81
+0.06%		$33.09$32.4748,922 shs$549.24 million
04/05/2024$33.12$32.79
-1.00%		$33.19$32.5740,815 shs$548.91 million
04/04/2024$33.43$33.12
-0.93%		$34.18$32.7254,086 shs$549.56 million
04/03/2024$33.61$33.43
-0.54%		$34.23$33.2247,990 shs$554.60 million
04/02/2024$34.43$33.61
-2.38%		$34.20$33.5136,071 shs$557.59 million
04/01/2024$35.68$34.43
-3.50%		$35.85$33.82101,575 shs$571.19 million
03/29/2024$35.68$35.68$36.33$35.00113,011 shs$592.04 million
03/28/2024$35.79$35.68
-0.31%		$36.33$35.00113,011 shs$591.93 million
03/27/2024$33.95$35.79
+5.42%		$35.92$34.0078,878 shs$593.76 million
03/26/2024N/A$33.95$34.41$33.9273,916 shs$563.23 million
03/22/2024$33.55$33.42
-0.39%		$34.02$32.8451,216 shs$554.44 million
03/21/2024$33.60$33.55
-0.15%		$33.88$33.2849,849 shs$556.59 million
03/20/2024$32.48$33.60
+3.45%		$33.79$32.1038,989 shs$557.42 million
03/19/2024$32.15$32.48
+1.03%		$32.85$31.8247,113 shs$538.94 million
03/18/2024$32.93$32.15
-2.37%		$32.97$31.9849,832 shs$533.37 million
03/15/2024$31.87$32.93
+3.33%		$33.00$31.5490,572 shs$546.31 million
03/14/2024$32.31$31.87
-1.36%		$32.08$31.3845,126 shs$528.82 million
03/13/2024$32.62$32.31
-0.95%		$33.22$31.9764,591 shs$536.02 million
03/12/2024$32.86$32.62
-0.73%		$33.06$32.1261,551 shs$541.17 million
03/11/2024$33.10$32.86
-0.73%		$33.23$32.0178,678 shs$545.15 million
03/08/2024$33.55$33.10
-1.34%		$34.71$32.94108,911 shs$536.55 million
03/07/2024$36.18$33.55
-7.27%		$35.60$32.73104,396 shs$543.85 million
03/06/2024$30.00$36.18
+20.60%		$36.18$33.30337,056 shs$586.48 million
03/05/2024$30.01$30.00
-0.03%		$30.50$29.78248,035 shs$486.33 million
03/04/2024$29.07$30.01
+3.23%		$30.32$29.0390,734 shs$486.46 million
03/01/2024$28.42$29.07
+2.29%		$29.12$27.9059,250 shs$471.23 million
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/29/2024$27.86$28.42
+2.01%		$28.50$27.9347,927 shs$460.69 million
02/28/2024$28.75$27.86
-3.10%		$28.70$27.7929,803 shs$451.61 million
02/27/2024$28.42$28.75
+1.16%		$29.39$28.5044,626 shs$466.04 million
02/26/2024$28.26$28.42
+0.57%		$28.47$27.5849,207 shs$460.69 million
02/23/2024$28.05$28.26
+0.75%		$28.90$27.5341,497 shs$458.10 million
02/22/2024$28.34$28.05
-1.02%		$28.55$27.8131,571 shs$454.69 million
02/21/2024$29.07$28.34
-2.51%		$28.87$28.2231,495 shs$459.39 million
02/20/2024$28.38$29.07
+2.43%		$29.24$27.7940,948 shs$471.25 million
02/19/2024$28.38$28.38$29.58$28.2671,600 shs$460.04 million
02/16/2024$29.42$28.38
-3.54%		$29.58$28.2671,640 shs$460.04 million
02/15/2024$27.88$29.42
+5.52%		$29.42$27.8972,640 shs$476.93 million
02/14/2024$27.01$27.88
+3.22%		$29.85$27.0339,610 shs$451.94 million
02/13/2024$29.22$27.01
-7.56%		$28.25$26.9645,313 shs$437.83 million
02/12/2024$28.60$29.22
+2.17%		$29.60$28.5868,319 shs$473.66 million
02/09/2024$28.25$28.60
+1.24%		$28.91$28.3038,004 shs$463.61 million
02/08/2024$28.01$28.25
+0.86%		$28.55$27.76120,332 shs$457.93 million
02/07/2024$28.23$28.01
-0.78%		$28.51$27.93127,633 shs$454.04 million
02/06/2024$27.65$28.23
+2.10%		$28.24$27.4827,561 shs$457.61 million
02/05/2024$28.64$27.65
-3.46%		$28.22$27.5125,729 shs$448.23 million
02/02/2024$29.00$28.64
-1.24%		$28.98$27.9618,679 shs$464.25 million
02/01/2024$27.86$29.00
+4.09%		$29.37$28.0945,921 shs$470.09 million
01/31/2024$28.94$27.86
-3.73%		$29.25$27.8629,668 shs$451.61 million
01/30/2024$29.47$28.94
-1.80%		$29.25$28.8519,392 shs$469.12 million
01/29/2024$28.68$29.47
+2.75%		$29.50$28.1623,682 shs$477.71 million
01/26/2024$28.96$28.68
-0.97%		$29.41$28.6847,626 shs$464.93 million

Related Companies:
This page (NASDAQ:ALNT) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace