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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$0.67$0.7923,400——
1998-12-30$0.75$0.899,450——
1998-12-29$0.58$0.698,100——
1998-12-28$0.75$0.8910,800——
1998-12-24$0.92$1.087,500——
1998-12-23$0.83$0.998,400——
1998-12-22$0.92$1.0839,150——
1998-12-21$0.60$0.711,500——
1998-12-18$0.60$0.713,450——
1998-12-17$0.63$0.7427,150——
1998-12-16$0.54$0.6418,150——
1998-12-15$0.63$0.7416,650——
1998-12-14$0.58$0.693,450——
1998-12-11$0.60$0.713,450——
1998-12-10$0.58$0.6934,050——
1998-12-09$0.67$0.795,100——
1998-12-08$0.69$0.814,500——
1998-12-07$0.69$0.813,750——
1998-12-04$0.77$0.910——
1998-12-03$0.77$0.913,750——
1998-12-02$0.81$0.96750——
1998-12-01$0.69$0.811,500——
1998-11-30$0.75$0.8916,350——
1998-11-27$0.75$0.890——
1998-11-25$0.75$0.894,500——
1998-11-24$0.71$0.8448,300——
1998-11-23$0.71$0.8415,450——
1998-11-20$0.67$0.79750——
1998-11-19$1.00$1.180——
1998-11-18$1.00$1.1818,750——
1998-11-17$0.88$1.043,450——
1998-11-16$0.90$1.069,000——
1998-11-13$1.00$1.180——
1998-11-12$1.00$1.182,400——
1998-11-11$0.90$1.0615,300——
1998-11-10$1.00$1.181,050——
1998-11-09$0.90$1.060——
1998-11-06$0.90$1.060——
1998-11-05$0.90$1.062,700——
1998-11-04$0.90$1.067,200——
1998-11-03$1.00$1.1818,900——
1998-11-02$1.17$1.381,500——
1998-10-30$1.00$1.18600——
1998-10-29$1.17$1.384,500——
1998-10-28$1.08$1.282,100——
1998-10-27$1.17$1.383,300——
1998-10-26$1.17$1.382,400——
1998-10-23$1.33$1.580——
1998-10-22$1.33$1.582,550——
1998-10-21$1.17$1.380——
1998-10-20$1.17$1.38150——
1998-10-19$1.33$1.580——
1998-10-16$1.33$1.580——
1998-10-15$1.33$1.580——
1998-10-14$1.33$1.580——
1998-10-13$1.33$1.583,150——
1998-10-12$1.33$1.580——
1998-10-09$1.33$1.581,800——
1998-10-08$0.92$1.082,850——
1998-10-07$1.13$1.33150——
1998-10-06$1.17$1.3854,450——
1998-10-05$1.08$1.285,550——
1998-10-02$0.83$0.991,800——
1998-10-01$1.00$1.180——
1998-09-30$1.00$1.180——
1998-09-29$1.00$1.180——
1998-09-28$1.00$1.180——
1998-09-25$1.00$1.180——
1998-09-24$1.00$1.180——
1998-09-23$1.00$1.180——
1998-09-22$1.00$1.180——
1998-09-21$1.00$1.184,500——
1998-09-18$1.08$1.289,000——
1998-09-17$1.29$1.530——
1998-09-16$1.29$1.53600——
1998-09-15$1.08$1.28750——
1998-09-14$1.04$1.2313,500——
1998-09-11$1.25$1.4811,250——
1998-09-10$1.00$1.186,300——
1998-09-09$0.92$1.080——
1998-09-08$0.92$1.082,400——
1998-09-04$0.83$0.9945,000——
1998-09-03$0.92$1.0813,200——
1998-09-02$0.96$1.135,400——
1998-09-01$0.96$1.133,150——
1998-08-31$1.00$1.181,500——
1998-08-28$1.00$1.18900——
1998-08-27$0.96$1.130——
1998-08-26$0.96$1.133,000——
1998-08-25$1.00$1.183,000——
1998-08-24$1.17$1.384,500——
1998-08-21$1.17$1.38900——
1998-08-20$0.88$1.040——
1998-08-19$0.88$1.04600——
1998-08-18$1.08$1.2895,850——
1998-08-17$1.00$1.1815,900——
1998-08-14$1.17$1.380——
1998-08-13$1.17$1.380——
1998-08-12$1.17$1.380——
1998-08-11$1.17$1.381,500——
1998-08-10$1.17$1.381,500——
1998-08-07$1.17$1.380——
1998-08-06$1.17$1.380——
1998-08-05$1.17$1.380——
1998-08-04$1.17$1.382,550——
1998-08-03$1.25$1.48600——
1998-07-31$1.17$1.380——
1998-07-30$1.17$1.38750——
1998-07-29$1.17$1.38450——
1998-07-28$1.25$1.485,250——
1998-07-27$1.38$1.631,500——
1998-07-24$1.29$1.532,400——
1998-07-23$1.29$1.53300——
1998-07-22$1.29$1.53750——
1998-07-21$1.29$1.530——
1998-07-20$1.29$1.539,750——
1998-07-17$1.33$1.581,500——
1998-07-16$1.33$1.580——
1998-07-15$1.33$1.58750——
1998-07-14$1.33$1.580——
1998-07-13$1.33$1.5810,350——
1998-07-10$1.38$1.630——
1998-07-09$1.38$1.631,050——
1998-07-08$1.35$1.601,500——
1998-07-07$1.33$1.58300——
1998-07-06$1.33$1.580——
1998-07-02$1.33$1.582,100——
1998-07-01$1.38$1.63450——
1998-06-30$1.50$1.7818,450——
1998-06-29$1.42$1.68450——
1998-06-26$1.42$1.684,800——
1998-06-25$1.50$1.78150——
1998-06-24$1.58$1.871,950——
1998-06-23$1.58$1.877,500——
1998-06-22$1.33$1.580——
1998-06-19$1.33$1.58300——
1998-06-18$1.38$1.6310,500——
1998-06-17$1.25$1.4851,450——
1998-06-16$1.42$1.6829,250——
1998-06-15$1.33$1.584,200——
1998-06-12$1.38$1.630——
1998-06-11$1.38$1.630——
1998-06-10$1.38$1.630——
1998-06-09$1.38$1.63750——
1998-06-08$1.50$1.780——
1998-06-05$1.50$1.781,500——
1998-06-04$1.71$2.020——
1998-06-03$1.71$2.020——
1998-06-02$1.71$2.021,650——
1998-06-01$1.67$1.970——
1998-05-29$1.67$1.9718,750——
1998-05-28$1.75$2.07150——
1998-05-27$1.67$1.9719,800——
1998-05-26$1.46$1.734,500——
1998-05-22$1.46$1.730——
1998-05-21$1.46$1.730——
1998-05-20$1.46$1.739,750——
1998-05-19$1.50$1.780——
1998-05-18$1.50$1.782,850——
1998-05-15$1.67$1.973,900——
1998-05-14$1.67$1.976,900——
1998-05-13$1.63$1.925,850——
1998-05-12$1.58$1.8713,500——
1998-05-11$1.46$1.736,750——
1998-05-08$1.33$1.587,800——
1998-05-07$1.50$1.781,200——
1998-05-06$1.50$1.784,500——
1998-05-05$1.42$1.680——
1998-05-04$1.42$1.680——
1998-05-01$1.42$1.680——
1998-04-30$1.42$1.680——
1998-04-29$1.42$1.685,250——
1998-04-28$1.46$1.730——
1998-04-27$1.46$1.730——
1998-04-24$1.46$1.734,500——
1998-04-23$1.50$1.787,650——
1998-04-22$1.50$1.782,100——
1998-04-21$1.50$1.78300——
1998-04-20$1.75$2.07900——
1998-04-17$1.67$1.972,250——
1998-04-16$1.50$1.780——
1998-04-15$1.50$1.780——
1998-04-14$1.50$1.787,500——
1998-04-13$1.38$1.631,800——
1998-04-09$1.35$1.6018,150——
1998-04-08$1.50$1.78900——
1998-04-07$1.50$1.7851,450——
1998-04-06$1.75$2.071,500——
1998-04-03$1.75$2.070——
1998-04-02$1.75$2.07300——
1998-04-01$1.92$2.270——
1998-03-31$1.92$2.2711,550——
1998-03-30$1.85$2.190——
1998-03-27$1.85$2.1958,500——
1998-03-26$1.83$2.1733,300——
1998-03-25$1.54$1.821,800——
1998-03-24$1.58$1.879,000——
1998-03-23$1.71$2.020——
1998-03-20$1.71$2.020——
1998-03-19$1.71$2.023,000——
1998-03-18$1.71$2.021,500——
1998-03-17$1.71$2.0210,500——
1998-03-16$1.63$1.9212,300——
1998-03-13$1.63$1.92600——
1998-03-12$1.63$1.920——
1998-03-11$1.63$1.922,400——
1998-03-10$1.67$1.971,650——
1998-03-09$1.79$2.120——
1998-03-06$1.79$2.120——
1998-03-05$1.79$2.124,500——
1998-03-04$1.50$1.78300——
1998-03-03$1.79$2.120——
1998-03-02$1.79$2.124,350——
1998-02-27$1.75$2.071,500——
1998-02-26$1.67$1.9714,850——
1998-02-25$1.67$1.970——
1998-02-24$1.67$1.9714,100——
1998-02-23$1.67$1.9721,300——
1998-02-20$1.67$1.976,000——
1998-02-19$1.67$1.974,350——
1998-02-18$1.67$1.972,400——
1998-02-17$1.67$1.9713,650——
1998-02-13$1.58$1.87175,050——
1998-02-12$1.67$1.9727,000——
1998-02-11$1.67$1.979,750——
1998-02-10$1.58$1.8721,900——
1998-02-09$1.67$1.970——
1998-02-06$1.67$1.970——
1998-02-05$1.67$1.9729,250——
1998-02-04$1.58$1.874,500——
1998-02-03$1.67$1.9742,300——
1998-02-02$1.83$2.1724,900——
1998-01-30$1.58$1.8728,500——
1998-01-29$1.50$1.7811,850——
1998-01-28$1.63$1.920——
1998-01-27$1.63$1.922,250——
1998-01-26$1.67$1.975,100——
1998-01-23$1.63$1.923,600——
1998-01-22$1.71$2.020——
1998-01-21$1.71$2.023,900——
1998-01-20$1.63$1.920——
1998-01-16$1.63$1.9228,950——
1998-01-15$1.63$1.923,750——
1998-01-14$1.71$2.020——
1998-01-13$1.71$2.022,250——
1998-01-12$1.63$1.9221,750——
1998-01-09$1.67$1.974,500——
1998-01-08$1.67$1.970——
1998-01-07$1.67$1.9718,300——
1998-01-06$1.71$2.020——
1998-01-05$1.71$2.020——
1998-01-02$1.71$2.02150——