The highest closing price for Allient (ALNT) last month was $27.05, on February 18. It was up 1.4% for the month. The latest price is $23.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $24.95 | $25.24 | $24.51 | $24.88 | 70,173 |
February 27 2025 | $25.84 | $26.32 | $24.97 | $24.98 | 41,561 |
February 26 2025 | $25.55 | $26.07 | $25.43 | $25.50 | 42,166 |
February 25 2025 | $25.90 | $26.28 | $25.53 | $25.68 | 72,919 |
February 24 2025 | $26.54 | $26.76 | $25.85 | $25.86 | 121,949 |
February 21 2025 | $27.23 | $27.23 | $26.33 | $26.59 | 144,795 |
February 20 2025 | $26.68 | $26.97 | $26.34 | $26.87 | 64,412 |
February 19 2025 | $26.75 | $26.92 | $26.54 | $26.77 | 49,692 |
February 18 2025 | $26.55 | $27.07 | $26.50 | $27.05 | 56,005 |
February 14 2025 | $26.91 | $27.48 | $26.44 | $26.55 | 97,658 |
February 13 2025 | $26.09 | $26.82 | $25.97 | $26.69 | 69,034 |
February 12 2025 | $26.39 | $26.39 | $25.76 | $25.94 | 72,235 |
February 11 2025 | $25.61 | $26.82 | $25.20 | $26.75 | 131,734 |
February 10 2025 | $24.34 | $24.69 | $24.11 | $24.58 | 53,924 |
February 07 2025 | $24.61 | $24.61 | $24.14 | $24.21 | 53,336 |
February 06 2025 | $24.73 | $24.94 | $24.39 | $24.66 | 54,285 |
February 05 2025 | $24.69 | $24.89 | $24.47 | $24.69 | 49,249 |
February 04 2025 | $24.18 | $24.78 | $24.05 | $24.64 | 87,583 |
February 03 2025 | $24.53 | $24.96 | $24.30 | $24.42 | 70,725 |
Daily pricing data for Allient dates back to 11/5/1984, and may be incomplete.