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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.00$2.274,500——
1994-12-29$1.83$2.082,250——
1994-12-28$2.00$2.27750——
1994-12-27$2.00$2.270——
1994-12-23$2.00$2.2753,700——
1994-12-22$2.08$2.378,100——
1994-12-21$2.00$2.270——
1994-12-20$2.00$2.271,350——
1994-12-19$2.17$2.460——
1994-12-16$2.17$2.460——
1994-12-15$2.17$2.460——
1994-12-14$2.17$2.468,700——
1994-12-13$2.00$2.2712,300——
1994-12-12$2.00$2.273,450——
1994-12-09$2.00$2.278,700——
1994-12-08$2.17$2.46300——
1994-12-07$2.08$2.370——
1994-12-06$2.08$2.3713,200——
1994-12-05$2.00$2.27150——
1994-12-02$2.25$2.560——
1994-12-01$2.25$2.561,650——
1994-11-30$2.00$2.27450——
1994-11-29$2.00$2.277,050——
1994-11-28$2.00$2.276,750——
1994-11-25$2.08$2.370——
1994-11-23$2.08$2.371,650——
1994-11-22$2.00$2.271,950——
1994-11-21$2.17$2.4617,850——
1994-11-18$2.17$2.460——
1994-11-17$2.17$2.460——
1994-11-16$2.17$2.467,500——
1994-11-15$2.17$2.461,800——
1994-11-14$2.29$2.615,850——
1994-11-11$2.29$2.614,800——
1994-11-10$2.33$2.657,650——
1994-11-09$2.17$2.463,900——
1994-11-08$2.17$2.461,950——
1994-11-07$2.25$2.566,000——
1994-11-04$2.33$2.653,600——
1994-11-03$2.25$2.561,350——
1994-11-02$2.25$2.564,950——
1994-11-01$2.42$2.75900——
1994-10-31$2.33$2.653,750——
1994-10-28$2.42$2.753,150——
1994-10-27$2.33$2.6517,400——
1994-10-26$2.33$2.656,300——
1994-10-25$2.25$2.568,100——
1994-10-24$2.33$2.6510,650——
1994-10-21$2.38$2.702,850——
1994-10-20$2.42$2.754,500——
1994-10-19$2.25$2.561,350——
1994-10-18$2.25$2.562,550——
1994-10-17$2.38$2.702,100——
1994-10-14$2.33$2.657,350——
1994-10-13$2.25$2.560——
1994-10-12$2.25$2.561,050——
1994-10-11$2.33$2.6516,650——
1994-10-10$2.50$2.841,950——
1994-10-07$2.29$2.617,950——
1994-10-06$2.50$2.8415,150——
1994-10-05$2.33$2.656,450——
1994-10-04$2.35$2.6821,450——
1994-10-03$2.33$2.652,100——
1994-09-30$2.50$2.844,500——
1994-09-29$2.50$2.8425,050——
1994-09-28$2.46$2.80129,300——
1994-09-27$2.33$2.6574,850——
1994-09-26$2.17$2.462,850——
1994-09-23$2.17$2.464,050——
1994-09-22$2.42$2.7538,100——
1994-09-21$2.17$2.4619,950——
1994-09-20$2.25$2.569,450——
1994-09-19$2.25$2.567,500——
1994-09-16$2.08$2.37600——
1994-09-15$2.33$2.652,550——
1994-09-14$2.25$2.563,450——
1994-09-13$2.25$2.562,100——
1994-09-12$2.08$2.375,850——
1994-09-09$2.08$2.372,400——
1994-09-08$2.08$2.371,500——
1994-09-07$2.17$2.4613,950——
1994-09-06$2.33$2.654,500——
1994-09-02$2.29$2.6139,600——
1994-09-01$2.42$2.755,400——
1994-08-31$2.42$2.7510,650——
1994-08-30$2.25$2.565,700——
1994-08-29$2.33$2.6526,700——
1994-08-26$2.33$2.655,100——
1994-08-25$2.42$2.751,650——
1994-08-24$2.33$2.6536,300——
1994-08-23$2.25$2.5615,300——
1994-08-22$2.33$2.6559,400——
1994-08-19$2.42$2.6615,000——
1994-08-18$2.44$2.686,300——
1994-08-17$2.42$2.666,300——
1994-08-16$2.46$2.705,100——
1994-08-15$2.50$2.7530,900——
1994-08-12$2.50$2.7510,200——
1994-08-11$2.58$2.849,000——
1994-08-10$2.42$2.662,250——
1994-08-09$2.54$2.791,200——
1994-08-08$2.42$2.662,250——
1994-08-05$2.42$2.66300——
1994-08-04$2.50$2.7511,700——
1994-08-03$2.54$2.799,600——
1994-08-02$2.54$2.799,750——
1994-08-01$2.42$2.665,250——
1994-07-29$2.50$2.752,850——
1994-07-28$2.58$2.843,000——
1994-07-27$2.50$2.752,250——
1994-07-26$2.42$2.666,900——
1994-07-25$2.46$2.702,400——
1994-07-22$2.50$2.7516,500——
1994-07-21$2.58$2.846,300——
1994-07-20$2.58$2.8411,700——
1994-07-19$2.58$2.8410,800——
1994-07-18$2.42$2.664,350——
1994-07-15$2.58$2.8412,300——
1994-07-14$2.42$2.6628,050——
1994-07-13$2.50$2.7511,100——
1994-07-12$2.58$2.8426,400——
1994-07-11$2.58$2.848,400——
1994-07-08$2.50$2.7527,900——
1994-07-07$2.50$2.7555,200——
1994-07-06$2.67$2.9310,650——
1994-07-05$2.67$2.9371,700——
1994-07-01$2.75$3.0217,550——
1994-06-30$2.67$2.9329,850——
1994-06-29$2.50$2.7545,450——
1994-06-28$2.58$2.8453,250——
1994-06-27$2.67$2.9382,500——
1994-06-24$2.50$2.7559,250——
1994-06-23$2.25$2.4779,500——
1994-06-22$2.42$2.66125,100——
1994-06-21$2.58$2.8493,600——
1994-06-20$2.42$2.6652,050——
1994-06-17$2.08$2.291,500——
1994-06-16$2.08$2.29900——
1994-06-15$2.08$2.29450——
1994-06-14$1.96$2.156,750——
1994-06-13$2.00$2.204,800——
1994-06-10$2.00$2.200——
1994-06-09$2.00$2.20150——
1994-06-08$1.88$2.066,300——
1994-06-07$1.83$2.0221,600——
1994-06-06$1.83$2.02450——
1994-06-03$1.83$2.0213,650——
1994-06-02$1.67$1.8315,300——
1994-06-01$1.67$1.830——
1994-05-31$1.67$1.834,050——
1994-05-27$1.67$1.834,500——
1994-05-26$1.75$1.927,350——
1994-05-25$1.67$1.83900——
1994-05-24$1.75$1.921,650——
1994-05-23$1.58$1.741,800——
1994-05-20$1.75$1.9225,800——
1994-05-19$1.75$1.92600——
1994-05-18$1.58$1.740——
1994-05-17$1.58$1.742,550——
1994-05-16$1.67$1.839,600——
1994-05-13$1.67$1.839,000——
1994-05-12$1.58$1.740——
1994-05-11$1.58$1.7416,800——
1994-05-10$1.58$1.7418,150——
1994-05-09$1.75$1.9212,600——
1994-05-06$1.67$1.8313,800——
1994-05-05$1.75$1.9287,900——
1994-05-04$2.00$2.20300——
1994-05-03$2.00$2.207,350——
1994-05-02$2.08$2.290——
1994-04-29$2.08$2.292,550——
1994-04-28$2.17$2.380——
1994-04-26$2.17$2.380——
1994-04-25$2.17$2.383,300——
1994-04-22$2.08$2.296,750——
1994-04-21$2.17$2.380——
1994-04-20$2.17$2.38900——
1994-04-19$2.17$2.380——
1994-04-18$2.17$2.38150——
1994-04-15$2.04$2.243,450——
1994-04-14$2.04$2.242,400——
1994-04-13$2.17$2.38750——
1994-04-12$2.08$2.299,900——
1994-04-11$2.08$2.291,650——
1994-04-08$2.08$2.293,450——
1994-04-07$2.17$2.38750——
1994-04-06$2.13$2.3444,400——
1994-04-05$2.17$2.3823,400——
1994-04-04$2.17$2.382,250——
1994-03-31$2.17$2.38900——
1994-03-30$2.17$2.3816,650——
1994-03-29$2.25$2.473,000——
1994-03-28$2.33$2.572,100——
1994-03-25$2.25$2.4733,300——
1994-03-24$2.25$2.4724,450——
1994-03-23$2.33$2.575,850——
1994-03-22$2.25$2.4722,650——
1994-03-21$2.17$2.3831,200——
1994-03-18$2.25$2.479,450——
1994-03-17$2.08$2.2917,250——
1994-03-16$2.08$2.291,650——
1994-03-15$2.17$2.380——
1994-03-14$2.17$2.388,700——
1994-03-11$2.17$2.3813,500——
1994-03-10$2.17$2.3812,600——
1994-03-09$2.21$2.4324,900——
1994-03-08$2.21$2.4319,050——
1994-03-07$2.17$2.3811,850——
1994-03-04$2.33$2.57750——
1994-03-03$2.08$2.2921,450——
1994-03-02$2.17$2.381,650——
1994-03-01$2.00$2.200——
1994-02-28$2.00$2.2015,000——
1994-02-25$2.00$2.200——
1994-02-24$2.00$2.2030,000——
1994-02-23$2.00$2.206,300——
1994-02-22$2.17$2.380——
1994-02-18$2.17$2.310——
1994-02-17$2.17$2.3110,500——
1994-02-16$1.92$2.040——
1994-02-15$1.92$2.041,500——
1994-02-14$2.17$2.315,700——
1994-02-11$1.92$2.04150——
1994-02-10$2.00$2.130——
1994-02-09$2.00$2.130——
1994-02-08$2.00$2.137,800——
1994-02-07$2.00$2.130——
1994-02-04$2.00$2.138,100——
1994-02-03$2.08$2.220——
1994-02-02$2.08$2.225,250——
1994-02-01$2.17$2.3120,550——
1994-01-31$2.00$2.1319,650——
1994-01-28$1.92$2.040——
1994-01-27$1.92$2.040——
1994-01-26$1.92$2.04300——
1994-01-25$2.17$2.310——
1994-01-24$2.17$2.31450——
1994-01-21$2.04$2.180——
1994-01-20$2.04$2.180——
1994-01-19$2.04$2.183,000——
1994-01-18$1.92$2.04150——
1994-01-17$2.17$2.311,200——
1994-01-14$2.00$2.130——
1994-01-13$2.00$2.136,300——
1994-01-12$2.00$2.130——
1994-01-11$2.00$2.13150——
1994-01-10$2.25$2.400——
1994-01-07$2.25$2.400——
1994-01-06$2.25$2.40300——
1994-01-05$2.17$2.3119,500——
1994-01-04$2.08$2.2213,950——
1994-01-03$1.92$2.04750——