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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.67$1.713,150——
1989-12-28$1.67$1.712,250——
1989-12-27$1.67$1.712,250——
1989-12-26$1.67$1.710——
1989-12-22$1.67$1.719,600——
1989-12-21$1.67$1.71300——
1989-12-20$1.67$1.710——
1989-12-19$1.67$1.711,950——
1989-12-18$1.67$1.712,550——
1989-12-15$1.92$1.97900——
1989-12-14$1.67$1.71900——
1989-12-13$1.67$1.712,850——
1989-12-12$1.67$1.714,950——
1989-12-11$1.75$1.80150——
1989-12-08$1.75$1.800——
1989-12-07$1.75$1.80300——
1989-12-06$1.75$1.801,650——
1989-12-05$1.75$1.803,600——
1989-12-04$1.75$1.80150——
1989-12-01$1.92$1.970——
1989-11-30$1.92$1.979,000——
1989-11-29$1.75$1.800——
1989-11-28$1.75$1.803,600——
1989-11-27$1.67$1.711,050——
1989-11-24$1.75$1.80450——
1989-11-22$1.58$1.633,900——
1989-11-21$1.67$1.710——
1989-11-20$1.67$1.716,150——
1989-11-17$1.67$1.711,050——
1989-11-16$1.67$1.711,050——
1989-11-15$1.67$1.714,500——
1989-11-14$1.67$1.7121,600——
1989-11-13$1.75$1.80600——
1989-11-10$1.92$1.97150——
1989-11-09$1.75$1.801,650——
1989-11-08$1.75$1.800——
1989-11-07$1.75$1.804,650——
1989-11-06$1.83$1.890——
1989-11-03$1.83$1.893,000——
1989-11-02$1.83$1.894,650——
1989-11-01$2.00$2.060——
1989-10-31$2.00$2.067,950——
1989-10-30$2.17$2.233,000——
1989-10-27$2.17$2.232,550——
1989-10-26$2.17$2.231,050——
1989-10-25$2.17$2.231,350——
1989-10-24$2.25$2.310——
1989-10-23$2.25$2.313,150——
1989-10-20$2.25$2.310——
1989-10-19$2.25$2.310——
1989-10-18$2.25$2.311,500——
1989-10-17$2.25$2.312,250——
1989-10-16$2.50$2.571,500——
1989-10-13$2.67$2.741,800——
1989-10-12$2.50$2.579,000——
1989-10-11$2.58$2.660——
1989-10-10$2.58$2.660——
1989-10-09$2.58$2.660——
1989-10-06$2.58$2.666,000——
1989-10-05$2.58$2.66600——
1989-10-04$2.58$2.661,200——
1989-10-03$2.58$2.66450——
1989-10-02$2.67$2.743,300——
1989-09-29$2.67$2.741,800——
1989-09-28$2.67$2.748,100——
1989-09-27$2.67$2.740——
1989-09-26$2.67$2.743,900——
1989-09-25$2.67$2.740——
1989-09-22$2.67$2.740——
1989-09-21$2.67$2.74300——
1989-09-20$2.67$2.743,450——
1989-09-19$2.67$2.74750——
1989-09-18$2.83$2.913,300——
1989-09-15$2.83$2.919,000——
1989-09-14$2.83$2.910——
1989-09-13$2.83$2.914,050——
1989-09-12$2.83$2.91600——
1989-09-11$2.92$3.006,000——
1989-09-08$3.00$3.09750——
1989-09-07$2.83$2.910——
1989-09-06$2.83$2.911,650——
1989-09-05$2.83$2.91750——
1989-09-01$2.83$2.912,250——
1989-08-31$2.83$2.910——
1989-08-30$2.83$2.910——
1989-08-29$2.83$2.913,000——
1989-08-28$2.83$2.917,500——
1989-08-25$3.00$3.090——
1989-08-24$3.00$3.090——
1989-08-23$3.00$3.09150——
1989-08-22$3.00$3.091,650——
1989-08-21$3.00$3.090——
1989-08-18$3.00$3.09150——
1989-08-17$3.00$3.097,050——
1989-08-16$3.00$3.0911,250——
1989-08-15$3.00$3.09450——
1989-08-14$3.25$3.343,750——
1989-08-11$3.33$3.431,500——
1989-08-10$3.17$3.2619,500——
1989-08-09$3.17$3.2619,350——
1989-08-08$3.17$3.261,800——
1989-08-07$3.17$3.261,950——
1989-08-04$3.17$3.260——
1989-08-03$3.17$3.260——
1989-08-02$3.17$3.26450——
1989-08-01$3.17$3.2677,550——
1989-07-31$3.17$3.26600——
1989-07-28$3.25$3.340——
1989-07-27$3.25$3.340——
1989-07-26$3.25$3.340——
1989-07-25$3.25$3.349,750——
1989-07-24$3.33$3.439,000——
1989-07-21$3.25$3.34750——
1989-07-20$3.25$3.346,750——
1989-07-19$3.42$3.511,500——
1989-07-18$3.33$3.438,700——
1989-07-17$3.25$3.3451,600——
1989-07-14$3.08$3.1763,600——
1989-07-13$2.92$3.00150——
1989-07-12$2.92$3.002,850——
1989-07-11$3.08$3.173,750——
1989-07-10$3.00$3.0948,000——
1989-07-07$3.08$3.170——
1989-07-06$3.08$3.171,800——
1989-07-05$3.08$3.17150——
1989-07-03$3.00$3.090——
1989-06-30$3.00$3.0912,750——
1989-06-29$2.83$2.912,250——
1989-06-28$3.00$3.090——
1989-06-27$3.00$3.099,900——
1989-06-26$2.92$3.001,500——
1989-06-23$2.92$3.001,500——
1989-06-22$2.92$3.00750——
1989-06-21$2.92$3.0019,500——
1989-06-20$2.92$3.000——
1989-06-19$2.92$3.00150——
1989-06-16$3.00$3.094,500——
1989-06-15$2.83$2.913,000——
1989-06-14$2.92$3.0024,300——
1989-06-13$2.92$3.003,150——
1989-06-12$2.83$2.91600——
1989-06-09$2.92$3.004,950——
1989-06-08$2.83$2.913,000——
1989-06-07$2.83$2.91600——
1989-06-06$2.83$2.9114,700——
1989-06-05$3.00$3.0922,200——
1989-06-02$2.83$2.9130,450——
1989-06-01$2.75$2.833,600——
1989-05-31$2.67$2.7418,600——
1989-05-30$2.67$2.746,750——
1989-05-26$2.75$2.833,750——
1989-05-25$2.58$2.660——
1989-05-24$2.58$2.661,950——
1989-05-23$2.58$2.6626,850——
1989-05-22$2.58$2.66150——
1989-05-19$2.75$2.836,000——
1989-05-18$2.58$2.663,150——
1989-05-17$2.75$2.834,950——
1989-05-16$2.67$2.747,500——
1989-05-15$2.67$2.747,350——
1989-05-12$2.50$2.571,650——
1989-05-11$2.50$2.5723,100——
1989-05-10$2.42$2.490——
1989-05-09$2.42$2.494,650——
1989-05-08$2.50$2.5713,350——
1989-05-05$2.33$2.400——
1989-05-04$2.33$2.40750——
1989-05-03$2.42$2.490——
1989-05-02$2.42$2.4921,150——
1989-05-01$2.58$2.666,900——
1989-04-28$2.50$2.571,050——
1989-04-27$2.50$2.57300——
1989-04-26$2.50$2.57900——
1989-04-25$2.50$2.57450——
1989-04-24$2.50$2.57900——
1989-04-21$2.50$2.570——
1989-04-20$2.50$2.57450——
1989-04-19$2.58$2.662,250——
1989-04-18$2.58$2.66750——
1989-04-17$2.58$2.66150——
1989-04-14$2.58$2.665,850——
1989-04-13$2.50$2.57150——
1989-04-12$2.67$2.740——
1989-04-11$2.67$2.74450——
1989-04-10$2.58$2.6633,600——
1989-04-07$2.42$2.49150——
1989-04-06$2.42$2.49300——
1989-04-05$2.42$2.491,500——
1989-04-04$2.42$2.490——
1989-04-03$2.42$2.490——
1989-03-31$2.42$2.492,400——
1989-03-30$2.42$2.49300——
1989-03-29$2.58$2.6610,650——
1989-03-28$2.50$2.5710,050——
1989-03-27$2.50$2.571,800——
1989-03-23$2.58$2.6613,950——
1989-03-22$2.50$2.573,900——
1989-03-21$2.50$2.573,000——
1989-03-20$2.50$2.570——
1989-03-17$2.50$2.5723,400——
1989-03-16$2.58$2.66300——
1989-03-15$2.58$2.6612,900——
1989-03-14$2.58$2.660——
1989-03-13$2.58$2.664,650——
1989-03-10$2.58$2.6621,450——
1989-03-09$2.58$2.667,200——
1989-03-08$2.67$2.742,250——
1989-03-07$2.58$2.6615,150——
1989-03-06$2.75$2.833,300——
1989-03-03$2.67$2.741,500——
1989-03-02$2.67$2.743,750——
1989-03-01$2.58$2.661,500——
1989-02-28$2.75$2.831,500——
1989-02-27$2.67$2.749,900——
1989-02-24$2.67$2.7430,450——
1989-02-23$2.50$2.573,300——
1989-02-22$2.42$2.493,000——
1989-02-21$2.42$2.4917,700——
1989-02-17$2.33$2.4019,050——
1989-02-16$2.58$2.6663,600——
1989-02-15$1.83$1.891,200——
1989-02-14$2.00$2.0625,800——
1989-02-13$2.08$2.14150——
1989-02-10$2.25$2.316,000——
1989-02-09$2.25$2.314,800——
1989-02-08$2.25$2.317,050——
1989-02-07$2.17$2.23450——
1989-02-06$2.17$2.237,350——
1989-02-03$2.25$2.310——
1989-02-02$2.25$2.318,100——
1989-02-01$2.17$2.2316,200——
1989-01-31$2.17$2.2323,250——
1989-01-30$2.25$2.31600——
1989-01-27$2.25$2.31600——
1989-01-26$2.50$2.577,800——
1989-01-25$2.25$2.310——
1989-01-24$2.25$2.314,200——
1989-01-23$2.33$2.409,000——
1989-01-20$2.33$2.400——
1989-01-19$2.33$2.4027,150——
1989-01-18$2.08$2.144,800——
1989-01-17$2.08$2.140——
1989-01-16$2.08$2.142,100——
1989-01-13$2.25$2.3120,700——
1989-01-12$2.08$2.140——
1989-01-11$2.08$2.144,500——
1989-01-10$2.00$2.063,000——
1989-01-09$2.00$2.067,350——
1989-01-06$2.00$2.062,400——
1989-01-05$2.08$2.141,500——
1989-01-04$2.00$2.060——
1989-01-03$2.00$2.063,300——