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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$2.08$2.1420,250——
1988-12-29$2.00$2.0628,650——
1988-12-28$1.75$1.8028,500——
1988-12-27$1.75$1.8023,400——
1988-12-23$1.67$1.716,600——
1988-12-22$1.75$1.803,750——
1988-12-21$1.83$1.893,900——
1988-12-20$1.92$1.971,200——
1988-12-19$2.00$2.0610,650——
1988-12-16$1.83$1.894,500——
1988-12-15$1.83$1.896,450——
1988-12-14$1.83$1.8915,750——
1988-12-13$2.08$2.142,250——
1988-12-12$2.17$2.232,400——
1988-12-09$2.08$2.142,400——
1988-12-08$2.08$2.1412,000——
1988-12-07$2.08$2.147,350——
1988-12-06$2.25$2.3118,600——
1988-12-05$2.33$2.4057,600——
1988-12-02$2.67$2.74104,850——
1988-12-01$2.08$2.1412,450——
1988-11-30$1.92$1.9715,600——
1988-11-29$1.50$1.547,500——
1988-11-28$1.50$1.549,900——
1988-11-25$1.33$1.376,750——
1988-11-23$1.33$1.37300——
1988-11-22$1.33$1.370——
1988-11-21$1.33$1.370——
1988-11-18$1.33$1.373,750——
1988-11-17$1.33$1.37300——
1988-11-16$1.42$1.46600——
1988-11-15$1.42$1.461,650——
1988-11-14$1.42$1.4619,950——
1988-11-11$1.33$1.370——
1988-11-10$1.33$1.37150——
1988-11-09$1.33$1.37450——
1988-11-08$1.33$1.376,900——
1988-11-07$1.33$1.370——
1988-11-04$1.33$1.374,500——
1988-11-03$1.25$1.290——
1988-11-02$1.25$1.291,200——
1988-11-01$1.33$1.3714,700——
1988-10-31$1.33$1.37150——
1988-10-28$1.42$1.463,750——
1988-10-27$1.33$1.3713,500——
1988-10-26$1.42$1.46750——
1988-10-25$1.42$1.467,350——
1988-10-24$1.42$1.460——
1988-10-21$1.42$1.462,400——
1988-10-20$1.42$1.46150——
1988-10-19$1.42$1.46750——
1988-10-18$1.42$1.461,800——
1988-10-17$1.42$1.463,000——
1988-10-14$1.50$1.540——
1988-10-13$1.50$1.540——
1988-10-12$1.50$1.543,900——
1988-10-11$1.42$1.460——
1988-10-10$1.42$1.46300——
1988-10-07$1.58$1.63750——
1988-10-06$1.50$1.5441,100——
1988-10-05$1.42$1.4615,000——
1988-10-04$1.33$1.373,000——
1988-10-03$1.33$1.37150——
1988-09-30$1.33$1.373,300——
1988-09-29$1.33$1.37150——
1988-09-28$1.33$1.37600——
1988-09-27$1.33$1.371,050——
1988-09-26$1.33$1.370——
1988-09-23$1.33$1.370——
1988-09-22$1.33$1.3719,500——
1988-09-21$1.33$1.371,800——
1988-09-20$1.33$1.3722,800——
1988-09-19$1.33$1.37150——
1988-09-16$1.33$1.370——
1988-09-15$1.33$1.37750——
1988-09-14$1.33$1.370——
1988-09-13$1.33$1.3715,000——
1988-09-12$1.33$1.370——
1988-09-09$1.33$1.372,250——
1988-09-08$1.25$1.290——
1988-09-07$1.25$1.290——
1988-09-06$1.25$1.29600——
1988-09-02$1.25$1.291,500——
1988-09-01$1.33$1.370——
1988-08-31$1.33$1.3716,050——
1988-08-30$1.33$1.370——
1988-08-29$1.33$1.37300——
1988-08-26$1.33$1.37300——
1988-08-25$1.33$1.371,500——
1988-08-24$1.42$1.460——
1988-08-23$1.42$1.461,500——
1988-08-22$1.33$1.370——
1988-08-19$1.33$1.371,800——
1988-08-18$1.33$1.370——
1988-08-17$1.33$1.37300——
1988-08-16$1.42$1.463,300——
1988-08-15$1.42$1.464,950——
1988-08-12$1.50$1.540——
1988-08-11$1.50$1.5411,400——
1988-08-10$1.50$1.543,750——
1988-08-09$1.58$1.631,500——
1988-08-08$1.50$1.541,950——
1988-08-05$1.50$1.540——
1988-08-04$1.50$1.540——
1988-08-03$1.50$1.54300——
1988-08-02$1.58$1.631,650——
1988-08-01$1.67$1.7113,800——
1988-07-29$1.67$1.713,000——
1988-07-28$1.58$1.631,500——
1988-07-27$1.58$1.633,150——
1988-07-26$1.83$1.890——
1988-07-25$1.83$1.891,050——
1988-07-22$1.75$1.809,000——
1988-07-21$1.58$1.630——
1988-07-20$1.58$1.636,750——
1988-07-19$1.83$1.890——
1988-07-18$1.83$1.894,050——
1988-07-15$1.75$1.802,250——
1988-07-14$1.75$1.800——
1988-07-13$1.75$1.800——
1988-07-12$1.75$1.80300——
1988-07-11$1.67$1.713,600——
1988-07-08$1.58$1.634,500——
1988-07-07$1.75$1.8010,500——
1988-07-06$1.75$1.800——
1988-07-05$1.75$1.800——
1988-07-01$1.75$1.800——
1988-06-30$1.75$1.806,150——
1988-06-29$1.50$1.546,750——
1988-06-28$1.75$1.801,500——
1988-06-27$1.67$1.717,800——
1988-06-24$1.75$1.80300——
1988-06-23$1.67$1.716,750——
1988-06-22$1.67$1.7116,650——
1988-06-21$1.83$1.895,100——
1988-06-20$1.92$1.973,300——
1988-06-17$1.75$1.800——
1988-06-16$1.75$1.802,400——
1988-06-15$1.83$1.899,000——
1988-06-14$1.67$1.7112,750——
1988-06-13$1.58$1.6330,300——
1988-06-10$1.67$1.711,650——
1988-06-09$1.58$1.63150——
1988-06-08$1.75$1.80300——
1988-06-07$1.75$1.80300——
1988-06-06$1.67$1.7119,050——
1988-06-03$1.75$1.803,600——
1988-06-02$1.75$1.800——
1988-06-01$1.75$1.800——
1988-05-31$1.75$1.80300——
1988-05-27$1.67$1.711,500——
1988-05-26$1.75$1.8022,500——
1988-05-25$1.75$1.80150——
1988-05-24$1.58$1.630——
1988-05-23$1.58$1.638,700——
1988-05-20$1.58$1.630——
1988-05-19$1.58$1.63750——
1988-05-18$1.75$1.8064,350——
1988-05-17$1.50$1.54750——
1988-05-16$1.58$1.63300——
1988-05-13$1.58$1.6312,150——
1988-05-12$1.50$1.5412,000——
1988-05-11$1.50$1.5425,350——
1988-05-10$1.58$1.636,600——
1988-05-09$1.67$1.7148,450——
1988-05-06$1.67$1.71300——
1988-05-05$1.67$1.719,750——
1988-05-04$1.67$1.7130,750——
1988-05-03$1.83$1.893,000——
1988-05-02$1.83$1.891,050——
1988-04-29$1.83$1.89150——
1988-04-28$1.92$1.977,650——
1988-04-27$2.00$2.066,000——
1988-04-26$2.00$2.062,700——
1988-04-25$1.92$1.97750——
1988-04-22$2.00$2.0615,450——
1988-04-21$2.00$2.06750——
1988-04-20$2.00$2.063,750——
1988-04-19$1.83$1.89300——
1988-04-18$1.83$1.894,650——
1988-04-15$1.83$1.8911,250——
1988-04-14$1.83$1.8946,950——
1988-04-13$1.83$1.898,550——
1988-04-12$2.00$2.0623,700——
1988-04-11$2.08$2.146,600——
1988-04-08$2.08$2.1488,950——
1988-04-07$2.08$2.14900——
1988-04-06$2.25$2.31750——
1988-04-05$2.25$2.31900——
1988-04-04$2.08$2.143,900——
1988-03-31$2.08$2.1411,850——
1988-03-30$2.08$2.14150——
1988-03-29$2.17$2.230——
1988-03-28$2.17$2.230——
1988-03-25$2.17$2.230——
1988-03-24$2.17$2.2311,850——
1988-03-23$2.17$2.2326,850——
1988-03-22$2.33$2.4013,800——
1988-03-21$2.42$2.490——
1988-03-18$2.42$2.4919,200——
1988-03-17$2.33$2.406,900——
1988-03-16$2.42$2.491,500——
1988-03-15$2.42$2.4915,300——
1988-03-14$2.33$2.4010,650——
1988-03-11$2.50$2.571,500——
1988-03-10$2.50$2.570——
1988-03-09$2.50$2.57300——
1988-03-08$2.33$2.4013,650——
1988-03-07$2.50$2.577,800——
1988-03-04$2.33$2.400——
1988-03-03$2.33$2.401,200——
1988-03-02$2.33$2.403,150——
1988-03-01$2.33$2.40750——
1988-02-29$2.33$2.400——
1988-02-26$2.33$2.403,000——
1988-02-25$2.25$2.314,950——
1988-02-24$2.33$2.4010,200——
1988-02-23$2.25$2.31150——
1988-02-22$2.33$2.409,150——
1988-02-19$2.25$2.312,100——
1988-02-18$2.42$2.491,800——
1988-02-17$2.25$2.311,950——
1988-02-16$2.25$2.319,750——
1988-02-12$2.25$2.315,250——
1988-02-11$2.25$2.311,950——
1988-02-10$2.42$2.49600——
1988-02-09$2.25$2.31150——
1988-02-08$2.42$2.492,100——
1988-02-05$2.42$2.490——
1988-02-04$2.42$2.49300——
1988-02-03$2.42$2.4943,050——
1988-02-02$2.42$2.490——
1988-02-01$2.42$2.490——
1988-01-29$2.42$2.4912,600——
1988-01-28$2.25$2.3126,400——
1988-01-27$2.33$2.4015,000——
1988-01-26$2.33$2.404,200——
1988-01-25$2.25$2.3121,000——
1988-01-22$2.17$2.237,800——
1988-01-21$2.17$2.237,650——
1988-01-20$2.25$2.310——
1988-01-19$2.25$2.31150——
1988-01-18$2.25$2.31300——
1988-01-15$2.33$2.4014,850——
1988-01-14$2.17$2.230——
1988-01-13$2.17$2.234,050——
1988-01-12$2.33$2.4015,450——
1988-01-11$2.33$2.4012,600——
1988-01-08$2.33$2.400——
1988-01-07$2.33$2.40300——
1988-01-06$2.25$2.3110,500——
1988-01-05$2.33$2.4012,750——
1988-01-04$2.25$2.310——