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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.08$1.287,500——
1999-12-30$1.00$1.182,400——
1999-12-29$1.00$1.185,850——
1999-12-28$0.88$1.0413,350——
1999-12-27$0.88$1.043,150——
1999-12-23$0.92$1.0825,650——
1999-12-22$0.88$1.0413,650——
1999-12-21$0.88$1.043,000——
1999-12-20$0.83$0.9939,600——
1999-12-17$0.85$1.01750——
1999-12-16$0.83$0.9910,650——
1999-12-15$0.83$0.9918,450——
1999-12-14$0.75$0.891,800——
1999-12-13$0.71$0.8410,950——
1999-12-10$0.79$0.947,650——
1999-12-09$0.75$0.8919,500——
1999-12-08$0.75$0.8918,000——
1999-12-07$0.83$0.995,550——
1999-12-06$0.83$0.990——
1999-12-03$0.83$0.996,000——
1999-12-02$0.83$0.996,750——
1999-12-01$0.77$0.913,750——
1999-11-30$0.85$1.010——
1999-11-29$0.85$1.016,000——
1999-11-26$0.83$0.994,500——
1999-11-24$0.75$0.8919,650——
1999-11-23$0.79$0.9414,700——
1999-11-22$0.75$0.899,300——
1999-11-19$0.79$0.944,800——
1999-11-18$0.79$0.942,850——
1999-11-17$0.83$0.9940,950——
1999-11-16$0.83$0.990——
1999-11-15$0.83$0.9924,000——
1999-11-12$0.92$1.0815,900——
1999-11-11$0.88$1.0411,400——
1999-11-10$0.90$1.0611,700——
1999-11-09$0.83$0.99900——
1999-11-08$1.13$1.334,200——
1999-11-05$1.04$1.237,200——
1999-11-04$0.79$0.940——
1999-11-03$0.79$0.9440,350——
1999-11-02$1.00$1.1816,350——
1999-11-01$0.85$1.011,500——
1999-10-29$0.96$1.1338,700——
1999-10-28$0.96$1.13117,150——
1999-10-27$1.00$1.18150——
1999-10-26$1.04$1.237,050——
1999-10-25$1.04$1.2311,550——
1999-10-22$1.00$1.1857,450——
1999-10-21$1.08$1.2810,650——
1999-10-20$1.42$1.680——
1999-10-19$1.42$1.681,500——
1999-10-18$1.42$1.681,650——
1999-10-15$1.42$1.680——
1999-10-14$1.42$1.680——
1999-10-13$1.42$1.680——
1999-10-12$1.42$1.682,400——
1999-10-11$1.33$1.580——
1999-10-08$1.33$1.582,700——
1999-10-07$1.33$1.583,300——
1999-10-06$1.21$1.4329,700——
1999-10-05$1.67$1.979,900——
1999-10-04$1.71$2.020——
1999-10-01$1.71$2.020——
1999-09-30$1.71$2.02150——
1999-09-29$1.79$2.12150——
1999-09-28$1.71$2.021,050——
1999-09-27$1.71$2.021,500——
1999-09-24$1.71$2.02450——
1999-09-23$1.71$2.02750——
1999-09-22$1.71$2.020——
1999-09-21$1.71$2.020——
1999-09-20$1.71$2.020——
1999-09-17$1.71$2.023,300——
1999-09-16$1.71$2.020——
1999-09-15$1.71$2.024,500——
1999-09-14$1.75$2.0716,500——
1999-09-13$1.71$2.02750——
1999-09-10$1.67$1.970——
1999-09-09$1.67$1.970——
1999-09-08$1.67$1.97300——
1999-09-07$1.71$2.024,500——
1999-09-03$1.71$2.027,350——
1999-09-02$1.83$2.170——
1999-09-01$1.83$2.172,250——
1999-08-31$1.81$2.141,500——
1999-08-30$1.67$1.975,100——
1999-08-27$1.76$2.082,700——
1999-08-26$1.75$2.070——
1999-08-25$1.75$2.071,050——
1999-08-24$1.75$2.073,000——
1999-08-23$1.83$2.17900——
1999-08-20$1.83$2.172,700——
1999-08-19$1.83$2.174,350——
1999-08-18$1.88$2.2216,500——
1999-08-17$1.92$2.2713,950——
1999-08-16$1.79$2.127,350——
1999-08-13$1.67$1.97750——
1999-08-12$1.75$2.0730,300——
1999-08-11$1.67$1.971,650——
1999-08-10$1.67$1.977,050——
1999-08-09$1.58$1.876,600——
1999-08-06$1.50$1.784,500——
1999-08-05$1.54$1.8211,400——
1999-08-04$1.50$1.7811,550——
1999-08-03$1.33$1.587,650——
1999-08-02$1.42$1.685,400——
1999-07-30$1.50$1.783,900——
1999-07-29$1.50$1.78150——
1999-07-28$1.50$1.789,000——
1999-07-27$1.50$1.78300——
1999-07-26$1.50$1.785,850——
1999-07-23$1.38$1.6320,700——
1999-07-22$1.35$1.607,800——
1999-07-21$1.33$1.580——
1999-07-20$1.33$1.583,300——
1999-07-19$1.33$1.58300——
1999-07-16$1.33$1.584,800——
1999-07-15$1.25$1.4820,850——
1999-07-14$1.33$1.5812,150——
1999-07-13$1.08$1.2815,000——
1999-07-12$1.33$1.580——
1999-07-09$1.33$1.584,800——
1999-07-08$1.13$1.33150——
1999-07-07$1.21$1.435,550——
1999-07-06$1.19$1.418,250——
1999-07-02$1.25$1.481,500——
1999-07-01$1.17$1.382,250——
1999-06-30$1.25$1.483,750——
1999-06-29$1.25$1.4821,000——
1999-06-28$1.17$1.380——
1999-06-25$1.17$1.38300——
1999-06-24$1.04$1.233,000——
1999-06-23$1.17$1.380——
1999-06-22$1.17$1.388,250——
1999-06-21$1.17$1.384,800——
1999-06-18$1.04$1.237,650——
1999-06-17$1.33$1.580——
1999-06-16$1.33$1.589,150——
1999-06-15$1.33$1.5811,550——
1999-06-14$1.25$1.482,700——
1999-06-11$1.23$1.4535,400——
1999-06-10$1.08$1.2810,350——
1999-06-09$1.17$1.380——
1999-06-08$1.17$1.38150——
1999-06-07$1.17$1.380——
1999-06-04$1.17$1.38150——
1999-06-03$1.17$1.3813,800——
1999-06-02$1.25$1.480——
1999-06-01$1.25$1.480——
1999-05-28$1.25$1.48600——
1999-05-27$1.25$1.486,600——
1999-05-26$1.25$1.480——
1999-05-25$1.25$1.480——
1999-05-24$1.25$1.48150——
1999-05-21$1.04$1.230——
1999-05-20$1.04$1.238,700——
1999-05-19$1.08$1.281,650——
1999-05-18$1.17$1.380——
1999-05-17$1.17$1.383,450——
1999-05-14$1.04$1.230——
1999-05-13$1.04$1.23150——
1999-05-12$1.25$1.483,000——
1999-05-11$1.21$1.436,150——
1999-05-10$1.08$1.280——
1999-05-07$1.08$1.283,300——
1999-05-06$0.92$1.0814,100——
1999-05-05$1.13$1.33750——
1999-05-04$1.13$1.330——
1999-05-03$1.13$1.331,200——
1999-04-30$1.08$1.283,600——
1999-04-29$1.00$1.1813,200——
1999-04-28$1.00$1.180——
1999-04-27$1.00$1.187,050——
1999-04-26$0.96$1.13450——
1999-04-23$1.13$1.33750——
1999-04-22$1.08$1.284,650——
1999-04-21$1.08$1.284,500——
1999-04-20$1.08$1.283,150——
1999-04-19$1.08$1.281,500——
1999-04-16$1.04$1.231,950——
1999-04-15$1.04$1.233,450——
1999-04-14$1.00$1.181,500——
1999-04-13$1.17$1.38450——
1999-04-12$1.17$1.380——
1999-04-09$1.17$1.380——
1999-04-08$1.17$1.38600——
1999-04-07$0.94$1.11300——
1999-04-06$1.17$1.3812,450——
1999-04-05$0.94$1.110——
1999-04-01$0.94$1.11150——
1999-03-31$1.25$1.489,600——
1999-03-30$0.92$1.080——
1999-03-29$0.92$1.085,850——
1999-03-26$0.92$1.08600——
1999-03-25$0.92$1.087,500——
1999-03-24$1.00$1.1811,700——
1999-03-23$1.00$1.188,400——
1999-03-22$1.00$1.180——
1999-03-19$1.00$1.18750——
1999-03-18$1.00$1.186,150——
1999-03-17$1.13$1.3321,750——
1999-03-16$1.13$1.3310,500——
1999-03-15$1.00$1.184,950——
1999-03-12$1.33$1.589,900——
1999-03-11$1.17$1.3818,000——
1999-03-10$1.13$1.3310,500——
1999-03-09$1.33$1.5814,250——
1999-03-08$1.08$1.284,200——
1999-03-05$1.54$1.824,200——
1999-03-04$1.52$1.8024,150——
1999-03-03$1.04$1.230——
1999-03-02$1.04$1.231,050——
1999-03-01$0.96$1.13300——
1999-02-26$0.96$1.131,500——
1999-02-25$0.96$1.130——
1999-02-24$0.96$1.13150——
1999-02-23$0.96$1.131,950——
1999-02-22$0.96$1.130——
1999-02-19$0.96$1.13150——
1999-02-18$0.83$0.993,750——
1999-02-17$0.96$1.134,500——
1999-02-16$0.96$1.1319,050——
1999-02-12$0.85$1.0122,950——
1999-02-11$0.83$0.9928,650——
1999-02-10$0.88$1.0423,250——
1999-02-09$0.81$0.966,000——
1999-02-08$0.81$0.964,650——
1999-02-05$0.71$0.842,250——
1999-02-04$0.71$0.8416,050——
1999-02-03$0.75$0.890——
1999-02-02$0.75$0.891,650——
1999-02-01$0.75$0.8915,150——
1999-01-29$0.75$0.8927,300——
1999-01-28$0.83$0.995,700——
1999-01-27$0.75$0.8917,400——
1999-01-26$0.83$0.998,100——
1999-01-25$0.75$0.890——
1999-01-22$0.75$0.897,800——
1999-01-21$0.67$0.790——
1999-01-20$0.67$0.791,650——
1999-01-19$0.63$0.74750——
1999-01-15$0.58$0.696,150——
1999-01-14$0.58$0.694,800——
1999-01-13$0.63$0.741,650——
1999-01-12$0.67$0.790——
1999-01-11$0.67$0.7935,700——
1999-01-08$0.67$0.791,500——
1999-01-07$0.63$0.743,450——
1999-01-06$0.58$0.6919,650——
1999-01-05$0.67$0.791,500——
1999-01-04$0.58$0.694,650——