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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$1.92$2.044,800——
1993-12-30$1.96$2.0912,600——
1993-12-29$1.92$2.0420,700——
1993-12-28$2.00$2.132,850——
1993-12-27$2.08$2.220——
1993-12-23$2.08$2.220——
1993-12-22$2.08$2.220——
1993-12-21$2.08$2.2212,750——
1993-12-20$2.00$2.13900——
1993-12-17$2.00$2.1311,850——
1993-12-16$2.00$2.1323,550——
1993-12-15$1.83$1.9529,250——
1993-12-14$1.83$1.954,500——
1993-12-13$1.83$1.951,050——
1993-12-10$1.92$2.040——
1993-12-09$1.92$2.0412,750——
1993-12-08$1.83$1.956,150——
1993-12-07$1.75$1.871,500——
1993-12-06$1.79$1.915,250——
1993-12-03$1.75$1.871,950——
1993-12-02$1.79$1.9118,000——
1993-12-01$1.75$1.87750——
1993-11-30$2.00$2.130——
1993-11-29$2.00$2.131,500——
1993-11-26$1.75$1.870——
1993-11-24$1.75$1.8710,650——
1993-11-23$1.75$1.87750——
1993-11-22$1.75$1.8715,300——
1993-11-19$1.75$1.87300——
1993-11-18$2.00$2.13150——
1993-11-17$1.83$1.951,500——
1993-11-16$1.83$1.951,800——
1993-11-15$2.00$2.130——
1993-11-12$2.00$2.131,800——
1993-11-11$1.75$1.87750——
1993-11-10$1.75$1.87150——
1993-11-09$1.92$2.040——
1993-11-08$1.92$2.044,050——
1993-11-05$2.00$2.130——
1993-11-04$2.00$2.13750——
1993-11-03$1.83$1.9542,750——
1993-11-02$1.83$1.9512,000——
1993-11-01$1.83$1.954,050——
1993-10-29$1.83$1.950——
1993-10-28$1.83$1.9519,350——
1993-10-27$1.83$1.9520,250——
1993-10-26$2.08$2.2246,800——
1993-10-25$2.25$2.40300——
1993-10-22$1.92$2.04150——
1993-10-21$2.00$2.130——
1993-10-20$2.00$2.131,650——
1993-10-19$2.00$2.130——
1993-10-18$2.00$2.130——
1993-10-15$2.00$2.13750——
1993-10-14$2.00$2.133,150——
1993-10-13$2.25$2.4023,550——
1993-10-12$2.17$2.31600——
1993-10-11$2.17$2.313,900——
1993-10-08$2.00$2.136,000——
1993-10-07$2.33$2.491,200——
1993-10-06$2.00$2.130——
1993-10-05$2.00$2.13150——
1993-10-04$2.08$2.221,050——
1993-10-01$2.17$2.311,500——
1993-09-30$2.33$2.4919,500——
1993-09-29$2.42$2.5826,250——
1993-09-28$2.25$2.4072,450——
1993-09-27$2.17$2.310——
1993-09-24$2.17$2.312,100——
1993-09-23$2.17$2.312,550——
1993-09-22$2.17$2.310——
1993-09-21$2.17$2.3110,500——
1993-09-20$2.17$2.3158,350——
1993-09-17$2.25$2.4025,500——
1993-09-16$2.00$2.135,100——
1993-09-15$1.92$2.041,950——
1993-09-14$2.00$2.135,100——
1993-09-13$2.00$2.136,150——
1993-09-10$1.83$1.950——
1993-09-09$1.83$1.95300——
1993-09-08$2.17$2.3116,200——
1993-09-07$1.92$2.0419,500——
1993-09-03$2.17$2.3111,100——
1993-09-02$2.08$2.223,300——
1993-09-01$2.00$2.133,000——
1993-08-31$2.00$2.131,500——
1993-08-30$2.00$2.132,250——
1993-08-27$2.33$2.491,950——
1993-08-26$2.17$2.3110,950——
1993-08-25$2.17$2.317,200——
1993-08-24$2.17$2.3156,850——
1993-08-23$1.92$2.04150——
1993-08-20$2.00$2.0615,750——
1993-08-19$2.08$2.1422,050——
1993-08-18$1.92$1.976,150——
1993-08-17$1.67$1.711,950——
1993-08-16$1.67$1.714,500——
1993-08-13$1.83$1.893,300——
1993-08-12$1.92$1.970——
1993-08-11$1.92$1.977,650——
1993-08-10$1.58$1.63600——
1993-08-09$1.58$1.631,650——
1993-08-06$1.67$1.712,550——
1993-08-05$1.83$1.896,000——
1993-08-04$1.79$1.848,100——
1993-08-03$1.79$1.845,700——
1993-08-02$1.58$1.63450——
1993-07-30$1.58$1.63600——
1993-07-29$1.75$1.805,550——
1993-07-28$1.83$1.890——
1993-07-27$1.83$1.890——
1993-07-26$1.83$1.891,950——
1993-07-23$1.83$1.891,500——
1993-07-22$1.92$1.970——
1993-07-21$1.92$1.976,000——
1993-07-20$1.83$1.895,400——
1993-07-19$1.75$1.80450——
1993-07-16$2.00$2.060——
1993-07-15$2.00$2.06450——
1993-07-14$1.75$1.80450——
1993-07-13$2.00$2.0614,400——
1993-07-12$2.08$2.1424,600——
1993-07-09$2.00$2.0613,350——
1993-07-08$1.67$1.71750——
1993-07-07$1.75$1.803,600——
1993-07-06$1.67$1.713,300——
1993-07-02$1.67$1.71600——
1993-07-01$1.83$1.89750——
1993-06-30$1.67$1.711,050——
1993-06-29$1.83$1.892,850——
1993-06-28$1.88$1.9343,050——
1993-06-25$1.42$1.462,250——
1993-06-24$1.42$1.466,300——
1993-06-23$1.50$1.540——
1993-06-22$1.50$1.542,100——
1993-06-21$1.83$1.890——
1993-06-18$1.83$1.89750——
1993-06-17$1.67$1.711,050——
1993-06-16$1.67$1.711,500——
1993-06-15$1.75$1.8010,500——
1993-06-14$1.58$1.6313,050——
1993-06-11$1.25$1.293,450——
1993-06-10$1.17$1.2018,000——
1993-06-09$1.67$1.711,500——
1993-06-08$1.67$1.71150——
1993-06-07$1.92$1.97900——
1993-06-04$1.75$1.803,000——
1993-06-03$1.75$1.801,500——
1993-06-02$1.75$1.800——
1993-06-01$1.75$1.80450——
1993-05-28$1.88$1.930——
1993-05-27$1.88$1.930——
1993-05-26$1.88$1.930——
1993-05-25$1.88$1.931,500——
1993-05-24$1.83$1.891,500——
1993-05-21$1.83$1.890——
1993-05-20$1.83$1.896,900——
1993-05-19$1.83$1.89600——
1993-05-18$1.83$1.891,500——
1993-05-17$1.83$1.893,000——
1993-05-14$2.00$2.062,550——
1993-05-13$1.83$1.891,500——
1993-05-12$1.92$1.9721,600——
1993-05-11$1.92$1.974,650——
1993-05-10$1.83$1.893,750——
1993-05-07$2.00$2.060——
1993-05-06$2.00$2.060——
1993-05-05$2.00$2.060——
1993-05-04$2.00$2.0615,450——
1993-05-03$1.83$1.899,750——
1993-04-30$1.83$1.890——
1993-04-29$1.83$1.890——
1993-04-28$1.83$1.891,500——
1993-04-27$1.67$1.713,000——
1993-04-26$1.75$1.8034,500——
1993-04-23$2.25$2.313,900——
1993-04-22$2.25$2.316,000——
1993-04-21$2.25$2.31150——
1993-04-20$2.38$2.446,750——
1993-04-19$2.25$2.3112,900——
1993-04-16$2.08$2.14450——
1993-04-15$2.17$2.237,500——
1993-04-14$2.25$2.3125,350——
1993-04-13$2.33$2.4011,400——
1993-04-12$2.17$2.231,050——
1993-04-08$2.17$2.230——
1993-04-07$2.17$2.231,500——
1993-04-06$2.17$2.23750——
1993-04-05$2.17$2.23150——
1993-04-02$2.17$2.232,400——
1993-04-01$2.25$2.3112,750——
1993-03-31$2.00$2.0618,750——
1993-03-30$2.00$2.060——
1993-03-29$2.00$2.067,500——
1993-03-26$1.92$1.97450——
1993-03-25$2.00$2.064,800——
1993-03-24$1.92$1.97150——
1993-03-23$1.92$1.977,800——
1993-03-22$2.00$2.064,350——
1993-03-19$2.08$2.142,250——
1993-03-18$1.83$1.891,650——
1993-03-17$2.08$2.140——
1993-03-16$2.08$2.140——
1993-03-15$2.08$2.14750——
1993-03-12$1.83$1.89450——
1993-03-11$2.00$2.0623,250——
1993-03-10$1.75$1.8029,700——
1993-03-09$2.00$2.060——
1993-03-08$2.00$2.060——
1993-03-05$2.00$2.060——
1993-03-04$2.00$2.061,800——
1993-03-03$2.00$2.06750——
1993-03-02$2.25$2.31300——
1993-03-01$2.00$2.067,350——
1993-02-26$2.25$2.31750——
1993-02-25$2.25$2.3120,700——
1993-02-24$2.42$2.491,950——
1993-02-23$2.08$2.140——
1993-02-22$2.08$2.143,300——
1993-02-19$2.25$2.313,000——
1993-02-18$1.92$1.974,200——
1993-02-17$2.00$2.060——
1993-02-16$2.00$2.069,000——
1993-02-12$2.08$2.1411,250——
1993-02-11$2.08$2.14600——
1993-02-10$2.17$2.233,750——
1993-02-09$2.33$2.408,850——
1993-02-08$2.50$2.5717,100——
1993-02-05$2.67$2.7423,250——
1993-02-04$2.67$2.7464,350——
1993-02-03$2.50$2.57111,450——
1993-02-02$2.92$3.00174,450——
1993-02-01$2.42$2.4957,750——
1993-01-29$1.67$1.7118,600——
1993-01-28$1.50$1.5412,150——
1993-01-27$1.42$1.46300——
1993-01-26$1.42$1.460——
1993-01-25$1.42$1.460——
1993-01-22$1.42$1.461,500——
1993-01-21$1.50$1.540——
1993-01-20$1.50$1.540——
1993-01-19$1.50$1.540——
1993-01-18$1.50$1.540——
1993-01-15$1.50$1.547,500——
1993-01-14$1.58$1.634,950——
1993-01-13$1.58$1.6311,250——
1993-01-12$1.13$1.160——
1993-01-11$1.13$1.163,750——
1993-01-08$1.17$1.2030,000——
1993-01-07$1.67$1.710——
1993-01-06$1.67$1.71750——
1993-01-05$1.50$1.5415,600——
1993-01-04$1.50$1.540——