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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.50$1.5415,450——
1992-12-30$1.42$1.46450——
1992-12-29$1.67$1.710——
1992-12-28$1.67$1.713,300——
1992-12-24$1.42$1.467,950——
1992-12-23$1.33$1.37750——
1992-12-22$1.33$1.371,500——
1992-12-21$1.33$1.377,050——
1992-12-18$1.50$1.543,450——
1992-12-17$1.50$1.548,250——
1992-12-16$1.50$1.543,600——
1992-12-15$1.50$1.543,600——
1992-12-14$1.50$1.549,600——
1992-12-11$1.50$1.544,500——
1992-12-10$1.42$1.466,600——
1992-12-09$1.42$1.463,600——
1992-12-08$1.67$1.714,500——
1992-12-07$1.75$1.801,500——
1992-12-04$1.75$1.803,900——
1992-12-03$1.75$1.80300——
1992-12-02$1.75$1.800——
1992-12-01$1.75$1.800——
1992-11-30$1.75$1.80150——
1992-11-27$1.75$1.800——
1992-11-25$1.75$1.806,300——
1992-11-24$1.67$1.710——
1992-11-23$1.67$1.712,550——
1992-11-20$1.67$1.71750——
1992-11-19$1.92$1.97900——
1992-11-18$1.67$1.71150——
1992-11-17$1.83$1.893,150——
1992-11-16$1.75$1.801,500——
1992-11-13$1.75$1.800——
1992-11-12$1.75$1.80600——
1992-11-11$1.83$1.89750——
1992-11-10$1.75$1.801,500——
1992-11-09$1.75$1.804,950——
1992-11-06$1.67$1.710——
1992-11-05$1.67$1.712,100——
1992-11-04$1.67$1.710——
1992-11-03$1.67$1.7124,750——
1992-11-02$1.83$1.890——
1992-10-30$1.83$1.895,250——
1992-10-29$1.75$1.808,700——
1992-10-28$2.00$2.060——
1992-10-27$2.00$2.0658,950——
1992-10-26$1.71$1.7640,500——
1992-10-23$2.33$2.40900——
1992-10-22$2.08$2.1421,000——
1992-10-21$2.00$2.060——
1992-10-20$2.00$2.06900——
1992-10-19$1.83$1.89450——
1992-10-16$2.00$2.060——
1992-10-15$2.00$2.063,000——
1992-10-14$2.08$2.14450——
1992-10-13$2.08$2.147,500——
1992-10-12$1.92$1.97300——
1992-10-09$2.00$2.067,950——
1992-10-08$1.92$1.970——
1992-10-07$1.92$1.973,000——
1992-10-06$2.08$2.143,000——
1992-10-05$2.00$2.064,500——
1992-10-02$2.00$2.06750——
1992-10-01$2.00$2.060——
1992-09-30$2.00$2.060——
1992-09-29$2.00$2.064,200——
1992-09-28$2.00$2.0642,750——
1992-09-25$2.17$2.233,450——
1992-09-24$2.08$2.143,000——
1992-09-23$2.25$2.316,150——
1992-09-22$2.25$2.310——
1992-09-21$2.25$2.310——
1992-09-18$2.25$2.311,200——
1992-09-17$2.42$2.490——
1992-09-16$2.42$2.490——
1992-09-15$2.42$2.491,500——
1992-09-14$2.17$2.231,500——
1992-09-11$2.38$2.440——
1992-09-10$2.38$2.447,500——
1992-09-09$2.33$2.4024,300——
1992-09-08$2.58$2.664,950——
1992-09-04$2.58$2.66750——
1992-09-03$2.67$2.7414,250——
1992-09-02$2.58$2.666,000——
1992-09-01$2.58$2.666,450——
1992-08-31$2.25$2.310——
1992-08-28$2.25$2.310——
1992-08-27$2.25$2.31450——
1992-08-26$2.25$2.316,000——
1992-08-25$2.33$2.400——
1992-08-24$2.33$2.407,050——
1992-08-21$2.42$2.4917,700——
1992-08-20$2.17$2.232,850——
1992-08-19$2.17$2.230——
1992-08-18$2.17$2.237,200——
1992-08-17$2.00$2.0625,800——
1992-08-14$2.71$2.790——
1992-08-13$2.71$2.794,350——
1992-08-12$2.67$2.741,050——
1992-08-11$2.58$2.660——
1992-08-10$2.58$2.661,200——
1992-08-07$2.63$2.706,000——
1992-08-06$2.58$2.6639,600——
1992-08-05$2.75$2.8322,650——
1992-08-04$2.83$2.9138,400——
1992-08-03$3.08$3.17300——
1992-07-31$3.08$3.170——
1992-07-30$3.08$3.178,250——
1992-07-29$3.33$3.430——
1992-07-28$3.33$3.4318,300——
1992-07-27$3.17$3.261,500——
1992-07-24$3.17$3.260——
1992-07-23$3.17$3.26600——
1992-07-22$3.17$3.2627,000——
1992-07-21$3.46$3.567,650——
1992-07-20$3.25$3.347,950——
1992-07-17$3.25$3.346,900——
1992-07-16$3.33$3.431,800——
1992-07-15$3.25$3.34900——
1992-07-14$3.58$3.690——
1992-07-13$3.58$3.690——
1992-07-10$3.58$3.69600——
1992-07-09$3.42$3.515,250——
1992-07-08$3.46$3.567,650——
1992-07-07$3.33$3.4311,850——
1992-07-06$3.50$3.603,000——
1992-07-02$3.50$3.607,050——
1992-07-01$3.33$3.431,350——
1992-06-30$3.50$3.605,550——
1992-06-29$3.25$3.34750——
1992-06-26$3.50$3.6035,550——
1992-06-25$3.17$3.261,200——
1992-06-24$3.50$3.600——
1992-06-23$3.50$3.60450——
1992-06-22$3.50$3.6024,000——
1992-06-19$3.33$3.433,150——
1992-06-18$3.33$3.437,500——
1992-06-17$3.33$3.433,000——
1992-06-16$3.50$3.6010,050——
1992-06-15$3.67$3.775,550——
1992-06-12$3.67$3.772,850——
1992-06-11$3.33$3.4312,600——
1992-06-10$3.67$3.7721,600——
1992-06-09$3.50$3.6029,100——
1992-06-08$3.50$3.606,600——
1992-06-05$3.33$3.437,050——
1992-06-04$3.33$3.4359,550——
1992-06-03$3.17$3.264,050——
1992-06-02$3.33$3.437,650——
1992-06-01$3.33$3.431,500——
1992-05-29$3.17$3.2638,100——
1992-05-28$3.17$3.2627,000——
1992-05-27$3.00$3.0920,850——
1992-05-26$2.92$3.0015,750——
1992-05-22$3.00$3.098,850——
1992-05-21$2.92$3.000——
1992-05-20$2.92$3.001,500——
1992-05-19$2.92$3.002,550——
1992-05-18$2.96$3.0449,350——
1992-05-15$3.08$3.178,100——
1992-05-14$3.00$3.0941,700——
1992-05-13$3.17$3.2673,650——
1992-05-12$2.92$3.0010,800——
1992-05-11$3.08$3.173,750——
1992-05-08$2.92$3.00900——
1992-05-07$2.92$3.000——
1992-05-06$2.92$3.003,000——
1992-05-05$2.92$3.001,950——
1992-05-04$3.08$3.17450——
1992-05-01$3.08$3.1716,350——
1992-04-30$2.92$3.003,300——
1992-04-29$2.92$3.0010,050——
1992-04-28$2.83$2.91300——
1992-04-27$2.92$3.0029,100——
1992-04-24$2.92$3.000——
1992-04-23$2.92$3.000——
1992-04-22$2.92$3.0013,800——
1992-04-21$3.00$3.098,400——
1992-04-20$3.00$3.090——
1992-04-16$3.00$3.099,750——
1992-04-15$3.17$3.26750——
1992-04-14$3.17$3.2613,800——
1992-04-13$2.83$2.911,650——
1992-04-10$2.83$2.913,000——
1992-04-09$2.92$3.000——
1992-04-08$2.92$3.0019,800——
1992-04-07$2.83$2.9124,000——
1992-04-06$2.83$2.9121,450——
1992-04-03$2.92$3.004,500——
1992-04-02$2.92$3.0010,500——
1992-04-01$2.92$3.000——
1992-03-31$2.92$3.00450——
1992-03-30$3.17$3.263,000——
1992-03-27$2.92$3.004,650——
1992-03-26$3.00$3.093,150——
1992-03-25$3.17$3.2615,600——
1992-03-24$3.17$3.268,250——
1992-03-23$3.33$3.4330,150——
1992-03-20$3.17$3.26450——
1992-03-19$2.83$2.910——
1992-03-18$2.83$2.910——
1992-03-17$2.83$2.9115,600——
1992-03-16$2.83$2.91750——
1992-03-13$2.83$2.910——
1992-03-12$2.83$2.913,300——
1992-03-11$2.83$2.912,700——
1992-03-10$2.83$2.91600——
1992-03-09$3.00$3.0919,500——
1992-03-06$2.83$2.91150——
1992-03-05$3.00$3.090——
1992-03-04$3.00$3.090——
1992-03-03$3.00$3.094,050——
1992-03-02$2.83$2.9111,550——
1992-02-28$2.83$2.914,650——
1992-02-27$3.00$3.0928,650——
1992-02-26$2.83$2.91184,350——
1992-02-25$3.00$3.094,350——
1992-02-24$2.75$2.830——
1992-02-21$2.75$2.838,850——
1992-02-20$3.00$3.0915,300——
1992-02-19$2.92$3.002,100——
1992-02-18$2.83$2.9166,000——
1992-02-14$2.50$2.5716,800——
1992-02-13$2.83$2.915,400——
1992-02-12$2.75$2.832,550——
1992-02-11$3.00$3.097,500——
1992-02-10$2.67$2.744,050——
1992-02-07$2.67$2.744,950——
1992-02-06$3.00$3.0910,200——
1992-02-05$3.08$3.1715,900——
1992-02-04$3.17$3.2616,200——
1992-02-03$3.08$3.1716,950——
1992-01-31$2.83$2.919,750——
1992-01-30$2.83$2.9178,150——
1992-01-29$2.50$2.5757,150——
1992-01-28$2.42$2.4973,650——
1992-01-27$2.25$2.3157,150——
1992-01-24$2.00$2.0617,400——
1992-01-23$2.00$2.062,700——
1992-01-22$1.83$1.89150——
1992-01-21$2.00$2.063,000——
1992-01-20$2.00$2.068,250——
1992-01-17$1.92$1.977,500——
1992-01-16$2.00$2.060——
1992-01-15$2.00$2.063,600——
1992-01-14$2.00$2.060——
1992-01-13$2.00$2.0617,850——
1992-01-10$2.00$2.0624,900——
1992-01-09$1.92$1.974,500——
1992-01-08$1.92$1.97600——
1992-01-07$2.08$2.140——
1992-01-06$2.08$2.14300——
1992-01-03$1.92$1.97450——
1992-01-02$1.92$1.97450——