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 — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.83$1.89300——
1990-12-28$1.58$1.639,150——
1990-12-27$1.50$1.541,200——
1990-12-26$1.50$1.541,800——
1990-12-24$1.67$1.711,950——
1990-12-21$1.50$1.540——
1990-12-20$1.50$1.54300——
1990-12-19$1.58$1.630——
1990-12-18$1.58$1.631,650——
1990-12-17$1.67$1.710——
1990-12-14$1.67$1.716,000——
1990-12-13$1.75$1.8051,000——
1990-12-12$1.75$1.804,650——
1990-12-11$1.75$1.803,150——
1990-12-10$1.75$1.80300——
1990-12-07$1.92$1.972,250——
1990-12-06$1.75$1.800——
1990-12-05$1.75$1.800——
1990-12-04$1.75$1.801,500——
1990-12-03$1.75$1.800——
1990-11-30$1.75$1.80150——
1990-11-29$1.75$1.800——
1990-11-28$1.75$1.800——
1990-11-27$1.75$1.805,250——
1990-11-26$1.75$1.802,100——
1990-11-23$1.75$1.801,050——
1990-11-21$1.75$1.80750——
1990-11-20$1.83$1.890——
1990-11-19$1.83$1.89150——
1990-11-16$1.83$1.892,100——
1990-11-15$2.00$2.060——
1990-11-14$2.00$2.060——
1990-11-13$2.00$2.0638,550——
1990-11-12$2.00$2.0610,500——
1990-11-09$1.92$1.9724,000——
1990-11-08$2.00$2.063,750——
1990-11-07$2.08$2.146,000——
1990-11-06$2.17$2.2316,800——
1990-11-05$2.00$2.0610,050——
1990-11-02$2.00$2.0610,800——
1990-11-01$1.92$1.970——
1990-10-31$1.92$1.970——
1990-10-30$1.92$1.970——
1990-10-29$1.92$1.970——
1990-10-26$1.92$1.97150——
1990-10-25$1.92$1.97150——
1990-10-24$1.83$1.890——
1990-10-23$1.83$1.891,500——
1990-10-22$2.17$2.23450——
1990-10-19$1.83$1.890——
1990-10-18$1.83$1.890——
1990-10-17$1.83$1.890——
1990-10-16$1.83$1.896,750——
1990-10-15$2.08$2.14900——
1990-10-12$1.83$1.891,500——
1990-10-11$1.83$1.89750——
1990-10-10$2.00$2.066,750——
1990-10-09$1.83$1.890——
1990-10-08$1.83$1.890——
1990-10-05$1.83$1.890——
1990-10-04$1.83$1.891,050——
1990-10-03$1.83$1.890——
1990-10-02$1.83$1.89300——
1990-10-01$2.00$2.0610,200——
1990-09-28$1.83$1.891,650——
1990-09-27$1.92$1.978,250——
1990-09-26$1.92$1.970——
1990-09-25$1.92$1.9715,750——
1990-09-24$2.00$2.0622,350——
1990-09-21$1.83$1.890——
1990-09-20$1.83$1.890——
1990-09-19$1.83$1.89450——
1990-09-18$1.83$1.890——
1990-09-17$1.83$1.89300——
1990-09-14$1.83$1.891,500——
1990-09-13$2.00$2.062,400——
1990-09-12$2.00$2.066,000——
1990-09-11$2.00$2.06300——
1990-09-10$2.00$2.063,000——
1990-09-07$1.92$1.9711,700——
1990-09-06$1.83$1.891,500——
1990-09-05$1.58$1.630——
1990-09-04$1.58$1.630——
1990-08-31$1.58$1.63150——
1990-08-30$1.83$1.89300——
1990-08-29$1.83$1.890——
1990-08-28$1.83$1.890——
1990-08-27$1.83$1.898,850——
1990-08-24$1.58$1.630——
1990-08-23$1.58$1.6322,050——
1990-08-22$1.67$1.717,950——
1990-08-21$1.83$1.899,750——
1990-08-20$1.92$1.9711,400——
1990-08-17$1.83$1.890——
1990-08-16$1.83$1.89900——
1990-08-15$1.83$1.89150——
1990-08-14$2.00$2.060——
1990-08-13$2.00$2.063,000——
1990-08-10$1.83$1.890——
1990-08-09$1.83$1.89300——
1990-08-08$1.83$1.890——
1990-08-07$1.83$1.8924,750——
1990-08-06$1.83$1.8917,700——
1990-08-03$2.00$2.069,300——
1990-08-02$2.17$2.230——
1990-08-01$2.17$2.230——
1990-07-31$2.17$2.234,500——
1990-07-30$2.17$2.233,300——
1990-07-27$2.08$2.1418,750——
1990-07-26$2.08$2.14600——
1990-07-25$1.83$1.890——
1990-07-24$1.83$1.89600——
1990-07-23$1.92$1.973,000——
1990-07-20$1.92$1.97150——
1990-07-19$2.00$2.060——
1990-07-18$2.00$2.064,800——
1990-07-17$2.08$2.1424,900——
1990-07-16$2.25$2.314,650——
1990-07-13$2.25$2.310——
1990-07-12$2.25$2.313,000——
1990-07-11$2.25$2.3137,350——
1990-07-10$2.17$2.234,350——
1990-07-09$2.25$2.3110,050——
1990-07-06$2.42$2.497,050——
1990-07-05$2.42$2.499,000——
1990-07-03$2.08$2.140——
1990-07-02$2.08$2.141,800——
1990-06-29$2.33$2.401,800——
1990-06-28$2.25$2.317,500——
1990-06-27$2.00$2.06109,050——
1990-06-26$2.50$2.575,400——
1990-06-25$2.42$2.49450——
1990-06-22$2.50$2.579,000——
1990-06-21$2.42$2.492,100——
1990-06-20$2.58$2.660——
1990-06-19$2.58$2.666,750——
1990-06-18$2.42$2.491,500——
1990-06-15$2.75$2.830——
1990-06-14$2.75$2.832,250——
1990-06-13$2.50$2.57900——
1990-06-12$2.67$2.7419,500——
1990-06-11$2.75$2.8313,200——
1990-06-08$2.42$2.4914,400——
1990-06-07$2.75$2.8320,250——
1990-06-06$2.17$2.2348,450——
1990-06-05$2.00$2.0617,850——
1990-06-04$1.83$1.890——
1990-06-01$1.83$1.89300——
1990-05-31$1.83$1.890——
1990-05-30$1.83$1.8934,650——
1990-05-29$2.08$2.146,600——
1990-05-25$1.92$1.971,500——
1990-05-24$1.67$1.710——
1990-05-23$1.67$1.7125,650——
1990-05-22$1.50$1.54750——
1990-05-21$1.50$1.5415,000——
1990-05-18$1.50$1.540——
1990-05-17$1.50$1.540——
1990-05-16$1.50$1.540——
1990-05-15$1.50$1.540——
1990-05-14$1.50$1.54900——
1990-05-11$1.50$1.540——
1990-05-10$1.50$1.540——
1990-05-09$1.50$1.542,250——
1990-05-08$1.83$1.890——
1990-05-07$1.83$1.890——
1990-05-04$1.83$1.890——
1990-05-03$1.83$1.891,350——
1990-05-02$1.58$1.630——
1990-05-01$1.58$1.631,950——
1990-04-30$1.67$1.710——
1990-04-27$1.67$1.710——
1990-04-26$1.67$1.71150——
1990-04-25$1.67$1.71150——
1990-04-24$1.67$1.710——
1990-04-23$1.67$1.712,100——
1990-04-20$1.42$1.460——
1990-04-19$1.42$1.460——
1990-04-18$1.42$1.46450——
1990-04-17$1.50$1.540——
1990-04-16$1.50$1.541,200——
1990-04-12$1.42$1.46450——
1990-04-11$1.42$1.46300——
1990-04-10$1.50$1.5410,500——
1990-04-09$1.33$1.37150——
1990-04-06$1.33$1.3720,100——
1990-04-05$1.50$1.546,000——
1990-04-04$1.33$1.372,400——
1990-04-03$1.50$1.540——
1990-04-02$1.50$1.547,650——
1990-03-30$1.42$1.469,750——
1990-03-29$1.42$1.4612,300——
1990-03-28$1.42$1.467,500——
1990-03-27$1.58$1.6323,550——
1990-03-26$1.58$1.630——
1990-03-23$1.58$1.630——
1990-03-22$1.58$1.630——
1990-03-21$1.58$1.630——
1990-03-20$1.58$1.632,250——
1990-03-19$1.58$1.630——
1990-03-16$1.58$1.63300——
1990-03-15$1.58$1.631,500——
1990-03-14$1.75$1.800——
1990-03-13$1.75$1.800——
1990-03-12$1.75$1.80750——
1990-03-09$1.67$1.712,400——
1990-03-08$1.92$1.97300——
1990-03-07$1.67$1.716,150——
1990-03-06$1.67$1.7149,650——
1990-03-05$1.67$1.711,500——
1990-03-02$1.58$1.639,000——
1990-03-01$1.33$1.370——
1990-02-28$1.33$1.37450——
1990-02-27$1.25$1.29450——
1990-02-26$1.33$1.370——
1990-02-23$1.33$1.370——
1990-02-22$1.33$1.370——
1990-02-21$1.33$1.370——
1990-02-20$1.33$1.373,600——
1990-02-16$1.50$1.540——
1990-02-15$1.50$1.540——
1990-02-14$1.50$1.540——
1990-02-13$1.50$1.540——
1990-02-12$1.50$1.549,750——
1990-02-09$1.42$1.460——
1990-02-08$1.42$1.461,950——
1990-02-07$1.33$1.370——
1990-02-06$1.33$1.370——
1990-02-05$1.33$1.371,200——
1990-02-02$1.33$1.372,400——
1990-02-01$1.25$1.29600——
1990-01-31$1.33$1.370——
1990-01-30$1.33$1.3716,500——
1990-01-29$1.42$1.467,500——
1990-01-26$1.25$1.29150——
1990-01-25$1.33$1.3718,000——
1990-01-24$1.67$1.713,750——
1990-01-23$1.50$1.54450——
1990-01-22$1.75$1.8014,550——
1990-01-19$1.58$1.639,600——
1990-01-18$1.67$1.716,750——
1990-01-17$1.75$1.8011,850——
1990-01-16$1.75$1.801,200——
1990-01-15$1.75$1.800——
1990-01-12$1.75$1.80300——
1990-01-11$1.83$1.896,000——
1990-01-10$2.00$2.06150——
1990-01-09$1.83$1.890——
1990-01-08$1.83$1.894,950——
1990-01-05$1.92$1.973,150——
1990-01-04$1.92$1.970——
1990-01-03$1.92$1.974,650——
1990-01-02$1.67$1.71450——