ALNT - ALLIENT INC
28.76
1.900 6.606%
Share volume: 244,343
Last Updated: 05-09-2025
Measuring And Control Equipment/Instruments For Measuring & Testing Of Electricity & Electrical Instruments:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$26.86
1.90
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $27.05 | $27.05 | $29.82 | $29.82 | $27.00 | $27.00 | $28.76 | $28.76 | 244,343 | $244,343.00 |
| 05-08-2025 | $23.24 | $23.24 | $27.04 | $27.04 | $23.24 | $23.24 | $26.86 | $26.86 | 195,755 | $195,755.00 |
| 05-07-2025 | $22.11 | $22.11 | $22.33 | $22.33 | $21.74 | $21.74 | $22.12 | $22.12 | 111,437 | $111,437.00 |
| 05-06-2025 | $21.95 | $21.95 | $22.15 | $22.15 | $21.52 | $21.52 | $21.85 | $21.85 | 95,886 | $95,886.00 |
| 05-05-2025 | $21.98 | $21.98 | $22.08 | $22.08 | $21.67 | $21.67 | $21.74 | $21.74 | 64,466 | $64,466.00 |
| 05-02-2025 | $21.93 | $21.93 | $22.55 | $22.55 | $21.93 | $21.93 | $22.43 | $22.43 | 61,178 | $61,178.00 |
| 05-01-2025 | $21.42 | $21.42 | $21.88 | $21.88 | $21.07 | $21.07 | $21.63 | $21.63 | 49,942 | $49,942.00 |
| 04-30-2025 | $21.32 | $21.32 | $21.57 | $21.57 | $21.00 | $21.00 | $21.35 | $21.35 | 74,465 | $74,465.00 |
| 04-29-2025 | $21.29 | $21.29 | $21.68 | $21.68 | $21.02 | $21.02 | $21.62 | $21.62 | 59,450 | $59,450.00 |
| 04-28-2025 | $21.62 | $21.62 | $21.91 | $21.91 | $21.00 | $21.00 | $21.37 | $21.37 | 53,836 | $53,836.00 |
