NASDAQ:ALNT | Historical Stock Price | ALLIENT INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-10-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.63$1.89$5.65$16.86$50.33$150.261980-10-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$5.22$5.2210,350——
1982-12-30$5.22$5.2211,700——
1982-12-29$5.56$5.560——
1982-12-28$5.56$5.562,700——
1982-12-27$5.56$5.561,800——
1982-12-23$5.67$5.674,950——
1982-12-22$5.56$5.566,975——
1982-12-21$5.61$5.617,425——
1982-12-20$5.78$5.782,700——
1982-12-17$5.78$5.78450——
1982-12-16$5.78$5.781,350——
1982-12-15$5.89$5.8920,475——
1982-12-14$6.00$6.0010,125——
1982-12-13$6.00$6.006,075——
1982-12-10$6.11$6.112,025——
1982-12-09$6.11$6.1112,825——
1982-12-08$6.44$6.4415,525——
1982-12-07$6.11$6.1122,950——
1982-12-06$5.89$5.8920,700——
1982-12-03$5.56$5.5625,875——
1982-12-02$5.22$5.2212,600——
1982-12-01$5.11$5.1123,400——
1982-11-30$5.11$5.1145,900——
1982-11-29$4.89$4.8948,150——
1982-11-26$4.56$4.562,250——
1982-11-24$4.56$4.561,575——
1982-11-23$4.56$4.565,625——
1982-11-22$4.67$4.672,250——
1982-11-19$4.67$4.679,000——
1982-11-18$4.56$4.568,325——
1982-11-17$4.22$4.225,400——
1982-11-16$4.11$4.1110,125——
1982-11-15$4.44$4.4410,575——
1982-11-12$4.67$4.674,950——
1982-11-11$4.67$4.674,725——
1982-11-10$4.56$4.5611,925——
1982-11-09$4.67$4.6723,175——
1982-11-08$4.22$4.2215,300——
1982-11-05$3.89$3.892,700——
1982-11-04$4.00$4.0010,800——
1982-11-03$4.11$4.1120,250——
1982-11-02$4.33$4.3313,050——
1982-11-01$4.67$4.6713,950——
1982-10-29$4.72$4.722,700——
1982-10-28$4.72$4.7213,950——
1982-10-27$4.83$4.8327,450——
1982-10-26$4.22$4.2222,500——
1982-10-25$4.06$4.066,750——
1982-10-22$4.06$4.0641,400——
1982-10-21$3.56$3.5622,500——
1982-10-20$3.39$3.394,500——
1982-10-19$3.39$3.394,050——
1982-10-18$3.39$3.391,800——
1982-10-15$3.39$3.391,800——
1982-10-14$3.44$3.441,800——
1982-10-13$3.44$3.444,950——
1982-10-12$3.44$3.441,800——
1982-10-11$3.44$3.442,250——
1982-10-08$3.44$3.449,000——
1982-10-07$3.44$3.4418,900——
1982-10-06$3.33$3.33450——
1982-10-05$3.33$3.338,100——
1982-10-04$3.33$3.339,900——
1982-10-01$3.28$3.283,150——
1982-09-30$3.22$3.224,500——
1982-09-29$3.22$3.228,100——
1982-09-28$3.28$3.283,600——
1982-09-27$3.22$3.224,950——
1982-09-24$3.33$3.332,250——
1982-09-23$3.33$3.337,650——
1982-09-22$3.22$3.220——
1982-09-21$3.22$3.220——
1982-09-20$3.22$3.220——
1982-09-17$3.22$3.222,250——
1982-09-16$3.33$3.332,700——
1982-09-15$3.33$3.330——
1982-09-14$3.33$3.330——
1982-09-13$3.33$3.333,600——
1982-09-10$3.33$3.333,150——
1982-09-09$3.39$3.390——
1982-09-08$3.39$3.390——
1982-09-07$3.39$3.390——
1982-09-03$3.39$3.3913,500——
1982-09-02$3.22$3.22900——
1982-09-01$3.22$3.22450——
1982-08-31$3.17$3.171,800——
1982-08-30$3.11$3.114,500——
1982-08-27$3.17$3.170——
1982-08-26$3.17$3.17900——
1982-08-25$3.17$3.170——
1982-08-24$3.17$3.179,000——
1982-08-23$3.17$3.17450——
1982-08-20$3.11$3.111,800——
1982-08-19$3.17$3.17450——
1982-08-18$3.17$3.17900——
1982-08-17$3.11$3.110——
1982-08-16$3.11$3.11900——
1982-08-13$3.11$3.113,150——
1982-08-12$3.11$3.111,350——
1982-08-11$3.11$3.110——
1982-08-10$3.11$3.110——
1982-08-09$3.11$3.11450——
1982-08-06$3.17$3.174,500——
1982-08-05$3.11$3.11450——
1982-08-04$3.06$3.060——
1982-08-03$3.06$3.067,200——
1982-08-02$2.89$2.89450——
1982-07-30$2.89$2.89450——
1982-07-29$2.89$2.891,350——
1982-07-28$2.89$2.892,700——
1982-07-27$3.00$3.008,550——
1982-07-26$3.17$3.172,700——
1982-07-23$3.22$3.223,150——
1982-07-22$3.11$3.110——
1982-07-21$3.11$3.110——
1982-07-20$3.11$3.116,300——
1982-07-19$3.00$3.004,050——
1982-07-16$2.94$2.945,400——
1982-07-15$2.94$2.9410,350——
1982-07-14$2.78$2.789,900——
1982-07-13$2.89$2.892,250——
1982-07-12$2.72$2.72900——
1982-07-09$2.72$2.724,500——
1982-07-08$2.72$2.721,800——
1982-07-07$2.61$2.611,350——
1982-07-06$2.67$2.67900——
1982-07-02$2.67$2.670——
1982-07-01$2.67$2.67450——
1982-06-30$2.72$2.720——
1982-06-29$2.72$2.725,850——
1982-06-28$2.78$2.782,250——
1982-06-25$2.78$2.784,050——
1982-06-24$2.78$2.78450——
1982-06-23$2.78$2.780——
1982-06-22$2.78$2.780——
1982-06-21$2.78$2.788,550——
1982-06-18$3.00$3.004,050——
1982-06-17$3.00$3.000——
1982-06-16$3.00$3.000——
1982-06-15$3.00$3.00900——
1982-06-14$3.00$3.000——
1982-06-11$3.00$3.003,600——
1982-06-10$2.89$2.892,700——
1982-06-09$2.89$2.894,050——
1982-06-08$3.22$3.227,200——
1982-06-07$3.39$3.394,500——
1982-06-04$3.50$3.501,350——
1982-06-03$3.50$3.50450——
1982-06-02$3.50$3.500——
1982-06-01$3.50$3.50900——
1982-05-28$3.56$3.560——
1982-05-27$3.56$3.560——
1982-05-26$3.56$3.560——
1982-05-25$3.56$3.5611,250——
1982-05-24$3.50$3.507,200——
1982-05-21$3.28$3.283,600——
1982-05-20$3.33$3.333,600——
1982-05-19$3.44$3.4410,800——
1982-05-18$2.94$2.945,400——
1982-05-17$2.94$2.948,550——
1982-05-14$2.72$2.727,650——
1982-05-13$2.56$2.561,350——
1982-05-12$2.50$2.507,200——
1982-05-11$2.33$2.330——
1982-05-10$2.33$2.33900——
1982-05-07$2.33$2.330——
1982-05-06$2.33$2.330——
1982-05-05$2.33$2.330——
1982-05-04$2.33$2.330——
1982-05-03$2.33$2.331,350——
1982-04-30$2.33$2.330——
1982-04-29$2.33$2.330——
1982-04-28$2.33$2.33450——
1982-04-27$2.33$2.330——
1982-04-26$2.33$2.331,800——
1982-04-23$2.33$2.33900——
1982-04-22$2.33$2.332,250——
1982-04-21$2.33$2.330——
1982-04-20$2.33$2.33900——
1982-04-19$2.33$2.332,250——
1982-04-16$2.33$2.334,500——
1982-04-15$2.33$2.33450——
1982-04-14$2.33$2.33450——
1982-04-13$2.33$2.330——
1982-04-12$2.33$2.33450——
1982-04-08$2.39$2.39450——
1982-04-07$2.44$2.442,700——
1982-04-06$2.44$2.441,350——
1982-04-05$2.56$2.5610,350——
1982-04-02$2.67$2.673,600——
1982-04-01$2.61$2.612,700——
1982-03-31$2.56$2.566,750——
1982-03-30$2.44$2.443,150——
1982-03-29$2.39$2.394,500——
1982-03-26$2.33$2.332,700——
1982-03-25$2.33$2.330——
1982-03-24$2.33$2.33450——
1982-03-23$2.33$2.334,500——
1982-03-22$2.28$2.280——
1982-03-19$2.28$2.288,550——
1982-03-18$2.28$2.28450——
1982-03-17$2.28$2.286,750——
1982-03-16$2.28$2.284,950——
1982-03-15$2.22$2.220——
1982-03-12$2.22$2.220——
1982-03-11$2.22$2.220——
1982-03-10$2.22$2.221,350——
1982-03-09$2.22$2.221,350——
1982-03-08$2.22$2.22900——
1982-03-05$2.28$2.284,050——
1982-03-04$2.22$2.224,500——
1982-03-03$2.22$2.226,300——
1982-03-02$2.11$2.114,050——
1982-03-01$2.11$2.112,250——
1982-02-26$2.11$2.112,250——
1982-02-25$2.06$2.063,150——
1982-02-24$2.06$2.06900——
1982-02-23$2.00$2.005,850——
1982-02-22$2.00$2.009,900——
1982-02-19$1.94$1.94900——
1982-02-18$1.94$1.942,700——
1982-02-17$1.89$1.890——
1982-02-16$1.89$1.89900——
1982-02-12$1.89$1.891,350——
1982-02-11$1.83$1.832,250——
1982-02-10$1.83$1.831,350——
1982-02-09$1.83$1.830——
1982-02-08$1.83$1.830——
1982-02-05$1.83$1.830——
1982-02-04$1.83$1.831,800——
1982-02-03$1.83$1.830——
1982-02-02$1.83$1.832,700——
1982-02-01$1.89$1.897,200——
1982-01-29$1.94$1.940——
1982-01-28$1.94$1.940——
1982-01-27$1.94$1.940——
1982-01-26$1.94$1.940——
1982-01-25$1.94$1.940——
1982-01-22$1.94$1.94900——
1982-01-21$1.94$1.94450——
1982-01-20$1.94$1.940——
1982-01-19$1.94$1.942,250——
1982-01-18$1.89$1.890——
1982-01-15$1.89$1.898,550——
1982-01-14$1.94$1.940——
1982-01-13$1.94$1.940——
1982-01-12$1.94$1.941,350——
1982-01-11$1.89$1.890——
1982-01-08$1.89$1.891,350——
1982-01-07$1.89$1.8914,400——
1982-01-06$1.89$1.892,250——
1982-01-05$1.72$1.720——
1982-01-04$1.72$1.720——