Dark

ALNT
Allient Inc. Common Stock
stock NASDAQ

At Close

Jul 29, 2026 3:59:49 PM EDT

78.91USD-5.281%(-4.40)329,420

83.29Bid 83.92Ask 0.63Spread

Pre-market

0.00USD-100.000%(-86.78)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

86.78USD+0.138%(+0.12)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	83.2400	83.640000	78.520000	78.9100	-5.225%	329,420	0.000%
2026-07-28	86.5300	86.660000	79.440000	83.2600	-4.056%	402,891	-5.225%
2026-07-27	86.9700	88.919900	83.142500	86.7800	0.000%	431,780	-9.069%
2026-07-24	89.3400	89.340000	85.820000	86.7800	-2.076%	195,825	-9.069%
2026-07-23	88.7400	90.645000	86.460000	88.6200	+0.294%	155,081	-10.957%
2026-07-22	88.4000	90.929900	87.341000	88.3600	-1.789%	224,028	-10.695%
2026-07-21	88.4200	90.740000	86.865000	89.9700	+3.879%	140,513	-12.293%
2026-07-20	88.6300	90.430000	86.140000	86.6100	-1.209%	164,067	-8.890%
2026-07-17	84.5600	89.242500	83.160000	87.6700	+0.562%	202,522	-9.992%
2026-07-16	87.3700	90.120000	82.670000	87.1800	-1.813%	401,154	-9.486%
2026-07-15	89.1200	89.999900	85.010000	88.7900	+0.011%	383,074	-11.127%
2026-07-14	89.4100	90.855000	86.250000	88.7800	+1.730%	301,288	-11.117%
2026-07-13	89.6100	91.650000	87.070000	87.2700	-3.558%	242,472	-9.579%
2026-07-10	90.1500	91.880000	88.080000	90.4900	+0.825%	242,529	-12.797%
2026-07-09	89.4200	90.760800	87.830000	89.7500	+3.578%	307,353	-12.078%
2026-07-08	81.3500	87.110000	80.580000	86.6500	+4.992%	263,204	-8.932%
2026-07-07	86.2300	86.230000	79.740000	82.5300	-6.397%	374,165	-4.386%
2026-07-06	86.8900	92.745000	86.890000	88.1700	+1.473%	253,198	-10.502%
2026-07-02	98.5100	99.275000	85.470000	86.8900	-11.903%	309,731	-9.184%
2026-07-01	100.9900	102.419900	98.280000	98.6300	-4.178%	229,064	-19.994%
2026-06-30	100.5900	103.713900	99.210000	102.9300	+3.147%	298,252	-23.336%
2026-06-29	98.0800	101.215000	93.180000	99.7900	+2.212%	330,817	-20.924%
2026-06-26	100.5000	101.650000	95.550000	97.6300	-4.528%	849,452	-19.174%
2026-06-25	100.1900	104.650000	100.140000	102.2600	+4.379%	325,148	-22.834%
2026-06-24	96.1100	101.000000	94.900000	97.9700	+2.020%	313,324	-19.455%
2026-06-23	94.2200	97.390000	89.540000	96.0300	-2.784%	282,648	-17.828%
2026-06-22	96.6600	99.965000	96.000000	98.7800	+3.057%	205,584	-20.115%
2026-06-18	96.9500	99.375300	94.520000	95.8500	+2.305%	302,862	-17.673%
2026-06-17	96.3000	100.010000	93.530000	93.6900	-2.131%	308,602	-15.775%
2026-06-16	95.3200	97.965000	94.800000	95.7300	+0.673%	436,471	-17.570%
2026-06-15	94.8900	96.760000	92.552000	95.0900	+4.071%	281,492	-17.015%
2026-06-12	93.3700	95.649900	90.470000	91.3700	+0.153%	180,842	-13.637%
2026-06-11	87.0000	92.130000	85.990000	91.2300	+6.378%	213,930	-13.504%
2026-06-10	87.3500	89.680000	84.000000	85.7600	-1.335%	246,493	-7.987%
2026-06-09	87.6900	90.225000	82.670000	86.9200	-0.298%	225,169	-9.215%
2026-06-08	86.7800	89.180000	84.820100	87.1800	+2.734%	183,728	-9.486%
2026-06-05	88.1600	89.630000	83.180000	84.8600	-5.501%	295,751	-7.012%
2026-06-04	85.0800	91.110000	82.990000	89.8000	+3.468%	384,888	-12.127%
2026-06-03	84.8100	87.460000	83.720000	86.7900	+1.604%	327,079	-9.079%
2026-06-02	83.5800	86.940000	82.990000	85.4200	+2.817%	295,890	-7.621%
2026-06-01	77.6000	83.500000	76.210000	83.0800	+4.952%	450,968	-5.019%
2026-05-29	74.3700	79.430000	73.501700	79.1600	+6.127%	462,699	-0.316%
2026-05-28	74.8800	76.615000	72.244400	74.5900	-1.166%	179,124	+5.792%
2026-05-27	71.3300	75.990000	71.160000	75.4700	+5.819%	235,515	+4.558%
2026-05-26	67.8400	71.980000	67.840000	71.3200	+12.545%	259,482	+10.642%
2026-05-22	63.5000	64.285000	62.561487	63.3700	+0.843%	124,439	+24.523%
2026-05-21	62.4800	64.360000	61.850000	62.8400	-0.805%	180,421	+25.573%
2026-05-20	61.5000	63.875000	61.000000	63.3500	+3.852%	195,467	+24.562%
2026-05-19	60.7600	61.020000	58.650000	61.0000	+0.115%	201,567	+29.361%
2026-05-18	61.6400	62.920000	59.940100	60.9300	-0.652%	156,295	+29.509%
2026-05-15	61.6700	63.729900	59.700100	61.3300	-3.463%	326,154	+28.665%
2026-05-14	62.5700	64.850000	61.690000	63.5300	+1.632%	342,731	+24.209%
2026-05-13	62.8500	63.460000	61.180100	62.5100	-0.731%	339,721	+26.236%
2026-05-12	64.8800	65.650000	61.505000	62.9700	-3.833%	275,354	+25.314%
2026-05-11	65.1100	66.690000	63.790000	65.4800	-1.814%	344,515	+20.510%
2026-05-08	64.6500	67.910000	61.600000	66.6900	+1.353%	305,673	+18.324%
2026-05-07	65.6200	71.050000	61.070000	65.8000	-15.119%	649,537	+19.924%
2026-05-06	79.0300	79.341700	76.670000	77.5200	-0.615%	187,028	+1.793%
2026-05-05	77.2100	80.390000	76.480100	78.0000	+3.106%	279,025	+1.167%
2026-05-04	76.4000	77.175000	74.280400	75.6500	-0.826%	107,054	+4.309%
2026-05-01	76.4700	77.390000	75.150300	76.2800	+0.131%	129,962	+3.448%
2026-04-30	74.2000	76.910000	74.200000	76.1800	+3.057%	124,727	+3.584%
2026-04-29	74.3300	76.000000	72.650000	73.9200	-0.552%	120,766	+6.751%
2026-04-28	72.6700	75.180000	72.590000	74.3300	+0.202%	115,965	+6.162%
2026-04-27	75.1250	77.278100	73.365000	74.1800	-0.656%	124,890	+6.376%
2026-04-24	73.5100	75.720000	72.420000	74.6700	+1.730%	88,208	+5.678%
2026-04-23	72.2200	74.459900	72.140000	73.4000	+2.214%	75,660	+7.507%
2026-04-22	71.3300	72.140000	70.030000	71.8100	+2.148%	109,717	+9.887%
2026-04-21	73.2500	74.660000	70.120000	70.3000	-4.276%	147,845	+12.248%
2026-04-20	74.4000	75.180000	73.315000	73.4400	-1.290%	193,968	+7.448%
2026-04-17	72.1900	75.500000	71.435000	74.4000	+5.697%	198,792	+6.062%
2026-04-16	70.0400	70.700000	69.130000	70.3900	-0.184%	202,361	+12.104%
2026-04-15	71.1800	71.580000	69.570000	70.5200	-1.742%	125,772	+11.897%
2026-04-14	70.4300	72.660000	68.510000	71.7700	+2.178%	189,325	+9.948%
2026-04-13	72.1900	72.390000	68.820000	70.2400	-3.583%	261,662	+12.343%
2026-04-10	69.9000	72.890000	69.860000	72.8500	+5.856%	288,666	+8.318%
2026-04-09	63.9800	68.940000	63.980000	68.8200	+6.368%	172,076	+14.661%
2026-04-08	63.5400	65.010000	62.190000	64.7000	+9.161%	180,390	+21.963%
2026-04-07	59.6700	59.670000	58.010100	59.2700	-1.594%	225,182	+33.136%
2026-04-06	60.1800	61.055000	59.010000	60.2300	-0.512%	88,731	+31.014%
2026-04-02	59.2100	62.290000	58.560100	60.5400	-2.071%	160,630	+30.344%
2026-04-01	60.1000	62.390000	59.711000	61.8200	+4.620%	138,092	+27.645%
2026-03-31	59.3800	60.865000	57.230000	59.0900	-0.722%	195,686	+33.542%
2026-03-30	62.5200	62.520000	59.360000	59.5200	-4.646%	167,889	+32.577%
2026-03-27	61.0600	63.100000	59.870000	62.4200	+1.479%	200,692	+26.418%
2026-03-26	64.5400	65.045000	61.250000	61.5100	-6.845%	139,524	+28.288%
2026-03-25	65.4300	66.410000	64.762000	66.0300	+1.491%	149,953	+19.506%
2026-03-24	62.6500	65.440000	62.650000	65.0600	+2.748%	82,660	+21.288%
2026-03-23	62.1400	64.520000	61.760000	63.3200	+4.939%	184,365	+24.621%
2026-03-20	61.2800	62.475000	59.060000	60.3400	-1.678%	249,637	+30.776%
2026-03-19	60.3400	63.205000	59.020000	61.3700	+0.196%	195,893	+28.581%
2026-03-18	62.9000	63.720000	60.800000	61.2500	-2.916%	144,075	+28.833%
2026-03-17	64.5200	65.270000	62.080000	63.0900	-2.110%	122,111	+25.075%
2026-03-16	63.8400	67.630000	62.710000	64.4500	+3.385%	181,230	+22.436%
2026-03-13	63.9900	64.575000	61.490100	62.3400	-2.426%	139,645	+26.580%
2026-03-12	65.2800	67.270000	63.790000	63.8900	-4.514%	390,093	+23.509%
2026-03-11	63.0000	67.060000	61.990000	66.9100	+5.753%	250,210	+17.935%
2026-03-10	61.0400	64.725000	61.040000	63.2700	+3.806%	213,585	+24.719%
2026-03-09	63.2800	65.120000	58.700000	60.9500	-6.590%	317,049	+29.467%
2026-03-06	61.6500	66.035000	55.130000	65.2500	+5.123%	550,559	+20.935%
2026-03-05	62.3800	64.360000	57.995000	62.0700	-2.329%	429,683	+27.131%
2026-03-04	63.3700	64.280000	61.720000	63.5500	+2.318%	100,666	+24.170%
2026-03-03	63.1500	64.189900	60.200000	62.1100	-4.812%	177,600	+27.049%
2026-03-02	64.4200	66.135000	62.000000	65.2500	-0.896%	153,788	+20.935%
2026-02-27	65.2900	65.840000	63.780000	65.8400	-1.922%	115,742	+19.851%
2026-02-26	66.1700	67.235000	64.270000	67.1300	+0.963%	85,723	+17.548%
2026-02-25	68.2900	68.290000	65.880000	66.4900	-1.452%	131,619	+18.680%
2026-02-24	65.6500	67.480000	65.205400	67.4700	+2.772%	95,132	+16.956%
2026-02-23	68.2800	68.280000	64.260000	65.6500	-3.978%	113,985	+20.198%
2026-02-20	67.5400	69.500000	67.540000	68.3700	+1.154%	180,871	+15.416%
2026-02-19	66.7800	67.757500	66.330000	67.5900	+0.745%	137,846	+16.748%
2026-02-18	66.8900	68.990000	66.345000	67.0900	+1.682%	151,589	+17.618%
2026-02-17	66.6500	67.999900	65.420000	65.9800	-1.020%	112,732	+19.597%
2026-02-13	65.3900	67.170000	64.673200	66.6600	+1.818%	86,639	+18.377%
2026-02-12	66.2300	67.910000	63.890000	65.4700	-0.244%	170,083	+20.528%
2026-02-11	67.9900	69.940000	65.370100	65.6300	-1.189%	194,495	+20.235%
2026-02-10	68.8900	69.250000	65.490000	66.4200	-3.557%	154,799	+18.805%
2026-02-09	66.4400	70.000000	65.610000	68.8700	+4.761%	300,626	+14.578%
2026-02-06	63.7700	66.430000	63.270000	65.7400	+5.844%	252,786	+20.033%
2026-02-05	60.5800	63.260000	59.645000	62.1100	+0.681%	260,917	+27.049%
2026-02-04	64.9000	65.620000	60.050000	61.6900	-3.624%	131,033	+27.914%
2026-02-03	63.4100	65.095000	62.395000	64.0100	+1.218%	146,348	+23.278%
2026-02-02	60.6400	63.860000	60.640000	63.2400	+3.655%	151,524	+24.779%
2026-01-30	60.0100	62.110000	59.610000	61.0100	-0.327%	150,011	+29.339%
2026-01-29	60.5300	62.480000	59.450000	61.2100	+2.204%	127,757	+28.917%
2026-01-28	60.8300	61.470000	59.480000	59.8900	-1.545%	145,732	+31.758%
2026-01-27	63.6100	63.690000	59.550000	60.8300	-4.038%	160,286	+29.722%
2026-01-26	62.9200	63.560000	61.851000	63.3900	+0.587%	120,559	+24.483%
2026-01-23	63.4700	64.402000	61.650000	63.0200	-1.145%	159,505	+25.214%
2026-01-22	63.7300	65.410000	63.480000	63.7500	+1.416%	142,591	+23.780%
2026-01-21	62.0000	63.560000	61.160100	62.8600	+2.763%	127,677	+25.533%
2026-01-20	59.7600	61.800000	59.010000	61.1700	-0.098%	99,981	+29.001%
2026-01-16	61.9700	62.880000	61.190000	61.2300	-0.938%	137,529	+28.875%
2026-01-15	61.5900	62.481800	60.710000	61.8100	+0.520%	110,326	+27.665%
2026-01-14	61.0000	61.980000	59.780000	61.4900	+0.359%	181,171	+28.330%
2026-01-13	61.3000	62.700000	60.695000	61.2700	+0.608%	113,803	+28.791%
2026-01-12	58.7500	61.800000	58.750000	60.9000	+3.098%	225,506	+29.573%
2026-01-09	56.6400	59.090000	55.890000	59.0700	+5.294%	161,582	+33.587%
2026-01-08	56.9100	57.610000	55.910000	56.1000	-1.579%	111,618	+40.660%
2026-01-07	57.6000	58.570000	55.531000	57.0000	-1.007%	109,226	+38.439%
2026-01-06	58.0100	58.720000	53.590000	57.5800	-1.286%	190,188	+37.044%
2026-01-05	56.0000	59.549900	56.000000	58.3300	+4.948%	161,469	+35.282%
2026-01-02	54.3000	55.580000	54.025000	55.5800	+3.405%	88,666	+41.976%
2025-12-31	54.0200	54.380000	53.265000	53.7500	-0.352%	75,582	+46.809%
2025-12-30	55.2300	55.456900	53.820000	53.9400	-2.723%	93,121	+46.292%
2025-12-29	55.5000	56.102000	53.500000	55.4500	-0.198%	156,827	+42.308%
2025-12-26	56.0400	56.600000	55.360000	55.5600	-1.524%	104,463	+42.027%
2025-12-24	55.9100	56.490000	54.912500	56.4200	+1.238%	74,681	+39.862%
2025-12-23	55.0000	56.770000	55.000000	55.7300	+0.541%	108,110	+41.593%
2025-12-22	55.5900	56.170000	54.550000	55.4300	+0.654%	87,227	+42.360%
2025-12-19	54.5200	55.760000	54.520000	55.0700	+0.695%	317,391	+43.290%
2025-12-18	52.5800	55.050000	52.500000	54.6900	+6.380%	242,444	+44.286%
2025-12-17	55.1700	56.390000	51.000000	51.4100	-5.911%	220,122	+53.492%
2025-12-16	54.7700	55.300000	53.120000	54.6400	-0.709%	287,432	+44.418%
2025-12-15	56.4200	57.665800	55.000000	55.0300	-0.668%	250,970	+43.395%
2025-12-12	57.0500	57.300000	55.000000	55.4000	-2.516%	136,118	+42.437%
2025-12-11	57.0600	57.720000	55.400000	56.8300	-0.053%	138,048	+38.853%
2025-12-10	55.6800	57.640000	54.760000	56.8600	+2.009%	211,733	+38.779%
2025-12-09	54.5800	56.900000	54.000000	55.7400	+1.995%	151,333	+41.568%
2025-12-08	55.3500	56.340000	54.090000	54.6500	+0.257%	166,813	+44.392%
2025-12-05	54.1800	55.200000	53.500000	54.5100	-0.584%	105,097	+44.762%
2025-12-04	53.4900	55.359900	53.290000	54.8300	+1.952%	148,807	+43.918%
2025-12-03	53.9800	54.416700	52.237600	53.7800	-0.738%	223,679	+46.727%
2025-12-02	53.7300	55.470000	52.180000	54.1800	+1.976%	201,350	+45.644%
2025-12-01	52.8500	53.625200	51.904000	53.1300	-1.355%	105,869	+48.522%
2025-11-28	53.9500	54.130000	53.230000	53.8600	-0.517%	66,653	+46.509%
2025-11-26	53.4400	54.920000	53.400000	54.1400	+1.538%	144,522	+45.752%
2025-11-25	51.9600	54.090000	50.890000	53.3200	+3.014%	149,522	+47.993%
2025-11-24	51.2100	52.660000	50.585000	51.7600	+1.371%	367,704	+52.454%
2025-11-21	48.3800	51.480000	48.380000	51.0600	+5.518%	151,628	+54.544%
2025-11-20	51.9100	53.000000	48.120000	48.3900	-4.083%	175,533	+63.071%
2025-11-19	50.3800	52.150000	50.330000	50.4500	+0.298%	134,585	+56.412%
2025-11-18	49.8600	51.530000	49.200000	50.3000	-0.671%	136,839	+56.879%
2025-11-17	52.4700	53.800000	50.460000	50.6400	-4.453%	176,257	+55.825%
2025-11-14	49.6100	53.040000	49.590000	53.0000	+3.942%	199,273	+48.887%
2025-11-13	52.9200	53.220000	50.210000	50.9900	-4.100%	126,292	+54.756%
2025-11-12	52.5700	55.005000	52.360000	53.1700	+1.489%	210,250	+48.411%
2025-11-11	52.3300	53.105000	51.295000	52.3900	-0.399%	174,081	+50.620%
2025-11-10	53.5900	54.240000	52.323900	52.6000	+0.651%	185,157	+50.019%
2025-11-07	50.5100	52.825000	49.640000	52.2600	+3.444%	255,102	+50.995%
2025-11-06	51.3500	51.350000	44.300000	50.5200	-5.588%	578,460	+56.196%
2025-11-05	53.7500	55.540000	53.080000	53.5100	-0.317%	309,559	+47.468%
2025-11-04	54.5500	55.320000	52.650000	53.6800	-4.399%	199,267	+47.001%
2025-11-03	54.8400	56.230000	53.510000	56.1500	+2.688%	204,546	+40.534%
2025-10-31	55.6600	56.499900	54.150000	54.6800	-0.582%	199,793	+44.312%
2025-10-30	55.8000	57.815000	54.530000	55.0000	-2.981%	227,828	+43.473%
2025-10-29	54.7800	58.130000	54.360000	56.6900	+4.363%	341,664	+39.196%
2025-10-28	54.3300	55.770000	53.670000	54.3200	+0.203%	151,926	+45.269%
2025-10-27	55.2900	56.990000	54.080000	54.2100	-1.275%	166,426	+45.564%
2025-10-24	56.9800	57.000000	54.790000	54.9100	-1.595%	217,416	+43.708%
2025-10-23	51.0200	55.950000	51.020000	55.8000	+9.412%	388,929	+41.416%
2025-10-22	51.7300	51.802500	50.300000	51.0000	-1.430%	174,324	+54.725%
2025-10-21	51.5400	52.290000	50.690000	51.7400	+1.352%	123,754	+52.513%
2025-10-20	49.4700	51.300000	49.440000	51.0500	+3.655%	150,182	+54.574%
2025-10-17	48.6300	49.480000	47.790000	49.2500	-0.766%	249,821	+60.223%
2025-10-16	53.2200	53.616000	49.550000	49.6300	-6.719%	303,702	+58.997%
2025-10-15	53.1000	53.550000	51.820000	53.2050	+2.772%	366,409	+48.313%
2025-10-14	47.2900	52.000000	46.550000	51.7700	+7.295%	391,750	+52.424%
2025-10-13	46.5000	48.320000	46.305000	48.2500	+5.097%	196,858	+63.544%
2025-10-10	47.8600	49.000000	45.880000	45.9100	-4.094%	510,057	+71.880%
2025-10-09	44.9100	48.560000	44.885000	47.8700	+7.525%	409,656	+64.842%
2025-10-08	42.5600	44.579900	42.420000	44.5200	+5.824%	256,377	+77.246%
2025-10-07	43.4700	43.650000	41.750000	42.0700	-2.480%	111,143	+87.568%
2025-10-06	44.2300	44.590100	43.000000	43.1400	-1.349%	107,499	+82.916%
2025-10-03	44.3900	44.840000	43.515000	43.7300	-0.455%	76,593	+80.448%
2025-10-02	45.5000	45.870000	43.770000	43.9300	-3.429%	107,663	+79.627%
2025-10-01	44.3800	45.690000	44.189400	45.4900	+1.654%	147,211	+73.467%
2025-09-30	43.2800	44.820000	43.280000	44.7500	+3.385%	205,460	+76.335%
2025-09-29	44.5300	45.205000	43.270000	43.2850	-1.176%	102,501	+82.303%
2025-09-26	43.7800	44.320000	43.150000	43.8000	+0.367%	112,407	+80.160%
2025-09-25	43.9800	44.690000	43.341500	43.6400	-1.866%	162,249	+80.820%
2025-09-24	45.6200	45.670000	44.100000	44.4700	-2.521%	188,756	+77.445%
2025-09-23	47.1800	47.710000	45.420000	45.6200	-2.750%	177,814	+72.972%
2025-09-22	46.7400	47.140000	45.394400	46.9100	+0.687%	112,081	+68.216%
2025-09-19	47.8600	48.090000	46.280000	46.5900	-2.552%	366,122	+69.371%
2025-09-18	46.2600	47.870000	46.170000	47.8100	+4.252%	136,077	+65.049%
2025-09-17	45.5900	47.070000	45.140000	45.8600	+1.370%	204,501	+72.067%
2025-09-16	46.8700	46.870000	45.105000	45.2400	-3.023%	97,183	+74.425%
2025-09-15	46.4300	47.224400	45.605000	46.6500	+1.490%	267,437	+69.153%
2025-09-12	46.4000	46.708074	45.750000	45.9650	-1.087%	119,230	+71.674%
2025-09-11	45.8900	46.650000	45.240000	46.4700	+1.774%	140,770	+69.808%
2025-09-10	44.7700	45.815000	44.450000	45.6600	+2.907%	134,277	+72.821%
2025-09-09	45.8900	45.890000	43.820000	44.3700	-3.038%	130,055	+77.845%
2025-09-08	46.0000	46.590000	45.550000	45.7600	+0.483%	115,980	+72.443%
2025-09-05	46.5100	47.015000	44.980000	45.5400	-1.054%	132,475	+73.276%
2025-09-04	45.0600	46.080000	44.705000	46.0250	+3.033%	96,876	+71.450%
2025-09-03	45.1700	45.729500	44.420100	44.6700	-1.194%	178,325	+76.651%
2025-09-02	44.3400	45.410000	43.500000	45.2100	-0.375%	133,420	+74.541%
2025-08-29	47.4000	47.600000	45.020000	45.3800	-4.120%	133,983	+73.887%
2025-08-28	47.6800	48.180000	46.687500	47.3300	+0.148%	143,677	+66.723%
2025-08-27	46.5100	47.419900	46.375000	47.2600	+1.134%	175,971	+66.970%
2025-08-26	46.7100	47.575000	46.340000	46.7300	+0.300%	293,453	+68.864%
2025-08-25	46.6600	46.980000	46.280100	46.5900	-0.576%	145,169	+69.371%
2025-08-22	44.3300	47.360000	44.330000	46.8600	+6.162%	332,920	+68.395%
2025-08-21	42.9400	44.160000	42.379500	44.1400	+2.318%	109,723	+78.772%
2025-08-20	44.1300	44.215000	42.940000	43.1400	-2.243%	86,255	+82.916%
2025-08-19	44.5200	44.922500	43.830000	44.1300	-0.976%	136,494	+78.813%
2025-08-18	43.7400	44.610000	43.705000	44.5650	+2.401%	109,318	+77.067%
2025-08-15	44.2300	44.590000	42.910000	43.5200	-1.091%	204,895	+81.319%
2025-08-14	45.1700	45.838300	43.840000	44.0000	-4.700%	179,778	+79.341%
2025-08-13	46.5600	46.930000	44.996000	46.1700	-0.130%	232,475	+70.912%
2025-08-12	43.1900	46.230000	43.190000	46.2300	+7.212%	233,962	+70.690%
2025-08-11	42.0000	44.289900	40.485000	43.1200	+2.667%	337,954	+83.001%
2025-08-08	42.5700	43.770000	41.500000	42.0000	-0.674%	259,541	+87.881%
2025-08-07	46.8600	48.220000	39.365000	42.2850	+5.423%	553,622	+86.615%
2025-08-06	39.5000	40.210000	38.240000	40.1100	+0.804%	178,045	+96.734%
2025-08-05	40.0500	40.350000	39.020000	39.7900	+0.302%	139,978	+98.316%
2025-08-04	38.2700	40.259900	38.225000	39.6700	+4.340%	158,106	+98.916%
2025-08-01	39.3600	39.665000	36.850000	38.0200	-5.681%	248,286	+107.549%
2025-07-31	39.5500	40.639900	39.140000	40.3100	+1.793%	140,793	+95.758%
2025-07-30	39.9400	40.710000	39.290000	39.6000	-0.901%	171,786	+99.268%
2025-07-29	40.2200	40.310000	39.590000	39.9600	+0.125%	108,137	+97.472%
2025-07-28	39.8900	40.050000	38.990000	39.9100	+0.428%	84,970	+97.720%
2025-07-25	39.3000	39.930000	38.800000	39.7400	+1.171%	79,432	+98.566%
2025-07-24	40.2100	40.345000	39.280000	39.2800	-2.191%	84,538	+100.891%
2025-07-23	39.5200	40.220000	39.260000	40.1600	+2.606%	160,023	+96.489%
2025-07-22	38.5700	39.420000	38.300000	39.1400	+1.478%	139,796	+101.610%
2025-07-21	40.0000	40.345000	38.360000	38.5700	-3.139%	190,269	+104.589%
2025-07-18	39.8200	40.390000	39.148200	39.8200	+0.810%	161,271	+98.167%
2025-07-17	39.4000	39.710000	39.010000	39.5000	+0.076%	162,102	+99.772%
2025-07-16	39.4500	40.100000	38.560000	39.4700	+0.433%	266,915	+99.924%
2025-07-15	39.0000	40.285000	38.975000	39.3000	+0.486%	295,924	+100.789%
2025-07-14	38.5900	39.800000	38.270000	39.1100	+1.347%	230,371	+101.764%
2025-07-11	38.6300	39.015000	38.234346	38.5900	-1.127%	112,256	+104.483%
2025-07-10	39.8600	40.000000	38.800000	39.0300	-0.434%	252,225	+102.178%
2025-07-09	37.9700	39.300000	37.370000	39.2000	+3.759%	194,505	+101.301%
2025-07-08	37.9800	38.505000	37.595000	37.7800	-0.290%	155,878	+108.867%
2025-07-07	38.5000	39.133200	37.580000	37.8900	-2.245%	133,411	+108.261%
2025-07-03	38.3200	38.990000	38.225000	38.7600	+1.812%	71,680	+103.586%
2025-07-02	36.6800	38.180000	36.530000	38.0700	+3.705%	128,574	+107.276%
2025-07-01	36.2200	37.464300	35.800000	36.7100	+1.102%	135,360	+114.955%
2025-06-30	36.2700	36.810000	35.360000	36.3100	+1.086%	152,865	+117.323%
2025-06-27	36.1500	36.626700	35.620000	35.9200	-0.499%	172,791	+119.683%
2025-06-26	35.2000	36.520000	35.200000	36.1000	+3.113%	134,534	+118.587%
2025-06-25	35.8300	35.839600	34.980000	35.0100	-2.425%	91,115	+125.393%
2025-06-24	34.8200	36.075000	34.815000	35.8800	+3.669%	131,521	+119.928%
2025-06-23	33.6900	34.790000	33.330000	34.6100	+2.639%	97,284	+127.998%
2025-06-20	34.6500	34.855000	33.140000	33.7200	-1.863%	148,272	+134.015%
2025-06-18	33.9900	35.050500	33.150000	34.3600	+0.292%	131,220	+129.657%
2025-06-17	34.4800	34.691200	33.930000	34.2600	-1.946%	141,198	+130.327%
2025-06-16	34.0000	35.180000	33.965000	34.9400	+3.281%	146,243	+125.844%
2025-06-13	34.1400	34.210000	33.020000	33.8300	-1.313%	130,413	+133.255%
2025-06-12	34.4900	34.565000	33.800000	34.2800	-1.353%	140,267	+130.193%
2025-06-11	34.3000	35.129900	34.112000	34.7500	+2.116%	164,766	+127.079%
2025-06-10	33.5500	34.110000	33.070100	34.0300	+2.008%	128,696	+131.884%
2025-06-09	32.1600	33.639900	32.160000	33.3600	+4.577%	174,522	+136.541%
2025-06-06	32.0500	32.510000	31.755000	31.9000	+1.366%	69,350	+147.367%
2025-06-05	31.7200	32.020000	31.140000	31.4700	-0.851%	106,173	+150.747%
2025-06-04	31.5700	32.060000	31.315000	31.7400	+0.538%	77,366	+148.614%
2025-06-03	30.3400	31.810000	30.072000	31.5700	+4.054%	114,910	+149.952%
2025-06-02	30.5900	31.200500	30.000000	30.3400	-0.197%	102,488	+160.086%
2025-05-30	31.2400	31.480000	30.400000	30.4000	-3.154%	87,485	+159.572%
2025-05-29	31.3800	31.610000	30.825000	31.3900	+0.320%	91,037	+151.386%
2025-05-28	31.1200	31.350000	30.210000	31.2900	+0.838%	148,022	+152.189%
2025-05-27	30.2400	31.060000	29.900000	31.0300	+3.849%	96,817	+154.302%
2025-05-23	29.9700	30.670000	29.570000	29.8800	-1.840%	109,429	+164.090%
2025-05-22	30.7500	31.295000	30.230000	30.4400	-1.552%	127,544	+159.231%
2025-05-21	31.5100	31.870000	30.742130	30.9200	-2.889%	119,248	+155.207%
2025-05-20	31.6900	32.540000	31.510100	31.8400	-0.094%	124,020	+147.833%
2025-05-19	31.7500	32.300000	31.500000	31.8700	-1.025%	100,875	+147.600%
2025-05-16	32.5700	32.950000	31.375000	32.2000	-1.739%	176,095	+145.062%
2025-05-15	31.4000	32.830000	31.241000	32.7700	+3.933%	205,001	+140.800%
2025-05-14	31.0900	32.120000	30.740000	31.5300	+0.574%	116,234	+150.270%
2025-05-13	30.4100	31.710000	30.244700	31.3500	+5.025%	158,396	+151.707%
2025-05-12	29.7500	30.260000	29.245000	29.8500	+3.790%	142,058	+164.355%
2025-05-09	27.0500	29.815600	27.000000	28.7600	+7.074%	244,344	+174.374%
2025-05-08	23.2400	27.040000	23.240000	26.8600	+21.429%	195,755	+193.783%
2025-05-07	22.1100	22.330000	21.735000	22.1200	+1.236%	111,437	+256.736%
2025-05-06	21.9500	22.150000	21.520000	21.8500	+0.506%	95,886	+261.144%
2025-05-05	21.9800	22.075000	21.670000	21.7400	-3.076%	64,466	+262.971%
2025-05-02	21.9300	22.545000	21.930000	22.4300	+3.699%	61,178	+251.806%
2025-05-01	21.4200	21.880000	21.070000	21.6300	+1.311%	49,942	+264.817%
2025-04-30	21.3200	21.570000	21.000000	21.3500	-1.249%	74,465	+269.602%
2025-04-29	21.2900	21.675000	21.020000	21.6200	+1.170%	59,450	+264.986%
2025-04-28	21.6200	21.910000	20.996000	21.3700	-1.384%	53,836	+269.256%
2025-04-25	21.3200	21.740000	21.260000	21.6700	+0.278%	46,136	+264.144%
2025-04-24	21.1700	21.670000	21.145000	21.6100	+2.393%	51,433	+265.155%
2025-04-23	21.5100	21.700000	20.970000	21.1050	+0.981%	70,908	+273.892%
2025-04-22	20.6500	21.170000	20.500000	20.9000	+2.854%	61,157	+277.560%
2025-04-21	20.7100	20.870000	20.100000	20.3200	-3.330%	69,911	+288.337%
2025-04-17	21.0500	21.620000	20.800000	21.0200	-0.615%	74,733	+275.404%
2025-04-16	20.8000	21.400000	20.690000	21.1500	+0.571%	81,184	+273.097%
2025-04-15	21.0700	21.750000	20.940000	21.0300	-0.755%	53,944	+275.226%
2025-04-14	21.2300	21.700000	20.743200	21.1900	+1.388%	81,877	+272.393%
2025-04-11	21.1000	21.600000	20.000000	20.9000	-3.061%	111,581	+277.560%
2025-04-10	20.9900	21.625000	20.020000	21.5600	-0.416%	204,700	+266.002%
2025-04-09	19.7700	22.075000	19.615000	21.6500	+8.849%	194,131	+264.480%
2025-04-08	21.1300	21.130000	19.560000	19.8900	-2.738%	138,232	+296.732%
2025-04-07	19.4300	20.830000	19.285000	20.4500	+0.442%	132,492	+285.868%
2025-04-04	19.8500	20.940000	19.250000	20.3600	-0.343%	133,544	+287.574%
2025-04-03	21.0900	21.860000	20.180000	20.4300	-7.473%	91,400	+286.246%
2025-04-02	21.4400	22.255000	21.440000	22.0800	+0.364%	78,830	+257.382%
2025-04-01	21.7500	22.395000	21.630000	22.0000	+0.091%	84,119	+258.682%
2025-03-31	22.0100	22.395000	21.840000	21.9800	-2.268%	60,926	+259.008%
2025-03-28	23.1800	23.180000	22.410000	22.4900	-3.352%	59,819	+250.867%
2025-03-27	23.4300	23.520000	23.066100	23.2700	-0.385%	32,729	+239.106%
2025-03-26	23.6800	23.855000	23.140000	23.3600	-1.642%	47,778	+237.800%
2025-03-25	24.3000	24.300000	23.635000	23.7500	-1.534%	41,795	+232.253%
2025-03-24	23.9200	24.210000	23.580600	24.1200	+1.302%	59,236	+227.156%
2025-03-21	23.5300	23.820000	23.250000	23.8100	-0.251%	84,654	+231.415%
2025-03-20	23.9000	24.140000	23.735000	23.8700	-1.608%	51,007	+230.582%
2025-03-19	23.7700	24.405000	23.540000	24.2600	+2.536%	91,893	+225.268%
2025-03-18	23.3000	23.720000	23.016600	23.6600	+0.212%	69,519	+233.516%
2025-03-17	23.5200	23.860000	23.480000	23.6100	-0.169%	55,578	+234.223%
2025-03-14	23.2300	23.950000	23.230000	23.6500	+3.637%	75,396	+233.658%
2025-03-13	23.2100	23.210000	22.400000	22.8200	-1.849%	72,719	+245.793%
2025-03-12	23.5500	23.630000	23.081200	23.2500	-1.274%	69,566	+239.398%
2025-03-11	22.7400	23.610000	22.550000	23.5500	+4.760%	92,556	+235.074%
2025-03-10	23.0700	23.415000	22.280000	22.4800	-3.767%	99,958	+251.023%
2025-03-07	25.0900	25.090000	23.260000	23.3600	-7.704%	100,543	+237.800%
2025-03-06	26.0800	26.845000	24.997500	25.3100	+6.613%	151,372	+211.774%
2025-03-05	23.2100	23.860000	23.061500	23.7400	+2.239%	81,440	+232.393%
2025-03-04	23.4900	23.635000	22.840000	23.2200	-2.642%	75,856	+239.836%
2025-03-03	24.8300	24.945000	23.620000	23.8500	-4.140%	78,078	+230.860%
2025-02-28	24.9500	25.240000	24.508000	24.8800	-0.400%	68,656	+217.162%
2025-02-27	25.8400	26.320000	24.970000	24.9800	-2.039%	40,260	+215.893%
2025-02-26	25.5500	26.070000	25.430000	25.5000	-0.701%	42,166	+209.451%
2025-02-25	25.9000	26.275000	25.530000	25.6800	-0.696%	71,168	+207.282%
2025-02-24	26.5400	26.760000	25.850000	25.8600	-2.745%	118,075	+205.143%
2025-02-21	27.2300	27.230000	26.330000	26.5900	-1.042%	143,145	+196.766%
2025-02-20	26.6800	26.965000	26.340000	26.8700	+0.374%	63,878	+193.673%
2025-02-19	26.7500	26.920000	26.540000	26.7700	-1.035%	49,179	+194.770%
2025-02-18	26.5500	27.070000	26.500000	27.0500	+1.883%	54,360	+191.719%
2025-02-14	26.9100	27.480000	26.440000	26.5500	-0.525%	96,553	+197.213%
2025-02-13	26.0900	26.820000	25.970000	26.6900	+2.891%	68,268	+195.654%
2025-02-12	26.3900	26.390000	25.764700	25.9400	-3.028%	72,056	+204.202%
2025-02-11	25.6100	26.820000	25.195000	26.7500	+8.828%	131,254	+194.991%
2025-02-10	24.3400	24.685000	24.110000	24.5800	+1.528%	53,924	+221.033%
2025-02-07	24.6100	24.610000	24.140000	24.2100	-1.825%	52,494	+225.940%
2025-02-06	24.7300	24.940000	24.390000	24.6600	-0.122%	53,483	+219.992%

.dark-mode .lQv1D1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lQv1D1{ color: #333333; background-color: white; border: 2px solid #333333; }ALNTAllient Inc. Common Stockstock NASDAQ

ALNT
Allient Inc. Common Stock
stock NASDAQ