ALNT - ALLIENT INC
63.55
1.440 2.266%
Share volume: 100,659
Last Updated: 03-04-2026
Measuring And Control Equipment/Instruments For Measuring & Testing Of Electricity & Electrical Instruments:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$62.11
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $63.37 | $63.37 | $64.28 | $64.28 | $61.72 | $61.72 | $63.55 | $63.55 | 100,659 | $100,659.00 |
| 03-03-2026 | $63.15 | $63.15 | $64.19 | $64.19 | $60.20 | $60.20 | $62.11 | $62.11 | 177,599 | $177,557.00 |
| 03-02-2026 | $64.42 | $64.42 | $66.14 | $66.14 | $62.00 | $62.00 | $65.25 | $65.25 | 153,826 | $153,826.00 |
| 02-27-2026 | $65.29 | $65.29 | $65.84 | $65.84 | $63.78 | $63.78 | $65.84 | $65.84 | 115,835 | $115,835.00 |
| 02-26-2026 | $66.17 | $66.17 | $67.24 | $67.24 | $64.27 | $64.27 | $67.13 | $67.13 | 85,722 | $85,722.00 |
| 02-25-2026 | $68.29 | $68.29 | $68.29 | $68.29 | $65.88 | $65.88 | $66.49 | $66.49 | 131,619 | $131,619.00 |
| 02-24-2026 | $65.65 | $65.65 | $67.48 | $67.48 | $65.21 | $65.21 | $67.47 | $67.47 | 95,131 | $95,131.00 |
| 02-23-2026 | $68.28 | $68.28 | $68.28 | $68.28 | $64.26 | $64.26 | $65.65 | $65.65 | 113,985 | $113,985.00 |
| 02-20-2026 | $67.54 | $67.54 | $69.50 | $69.50 | $67.54 | $67.54 | $68.37 | $68.37 | 180,871 | $180,871.00 |
| 02-19-2026 | $66.78 | $66.78 | $67.76 | $67.76 | $66.33 | $66.33 | $67.59 | $67.59 | 137,849 | $137,849.00 |