ALNT - ALLIENT INC
73.44
-0.960 -1.307%
Share volume: 193,998
Last Updated: 04-20-2026
Measuring And Control Equipment/Instruments For Measuring & Testing Of Electricity & Electrical Instruments:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$74.40
-0.96
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $74.40 | $74.40 | $75.18 | $75.18 | $73.32 | $73.32 | $73.44 | $73.44 | 193,998 | $193,998.00 |
| 04-17-2026 | $72.19 | $72.19 | $75.50 | $75.50 | $71.44 | $71.44 | $74.40 | $74.40 | 198,791 | $198,791.00 |
| 04-16-2026 | $70.04 | $70.04 | $70.70 | $70.70 | $69.13 | $69.13 | $70.39 | $70.39 | 202,360 | $202,360.00 |
| 04-15-2026 | $71.18 | $71.18 | $71.58 | $71.58 | $69.57 | $69.57 | $70.52 | $70.52 | 125,771 | $125,771.00 |
| 04-14-2026 | $70.43 | $70.43 | $72.66 | $72.66 | $68.51 | $68.51 | $71.77 | $71.77 | 189,324 | $189,324.00 |
| 04-13-2026 | $72.19 | $72.19 | $72.39 | $72.39 | $68.82 | $68.82 | $70.24 | $70.24 | 261,661 | $261,661.00 |
| 04-10-2026 | $69.90 | $69.90 | $72.89 | $72.89 | $69.86 | $69.86 | $72.85 | $72.85 | 288,666 | $288,666.00 |
| 04-09-2026 | $63.98 | $63.98 | $68.94 | $68.94 | $63.98 | $63.98 | $68.82 | $68.82 | 172,075 | $172,075.00 |
| 04-08-2026 | $63.54 | $63.54 | $65.01 | $65.01 | $62.19 | $62.19 | $64.70 | $64.70 | 180,389 | $180,389.00 |
| 04-07-2026 | $59.67 | $59.67 | $59.67 | $59.67 | $58.01 | $58.01 | $59.27 | $59.27 | 225,182 | $225,182.00 |