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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$4.59$5.4376,050——
2010-12-30$4.32$5.1123,700——
2010-12-29$4.43$5.2511,100——
2010-12-28$4.49$5.3247,400——
2010-12-27$4.30$5.0996,150——
2010-12-23$4.41$5.2187,750——
2010-12-22$4.07$4.8223,700——
2010-12-21$4.07$4.8153,550——
2010-12-20$3.81$4.50164,250——
2010-12-17$3.50$4.1428,350——
2010-12-16$3.50$4.144,500——
2010-12-15$3.47$4.10750——
2010-12-14$3.50$4.146,600——
2010-12-13$3.44$4.0725,500——
2010-12-10$3.60$4.269,000——
2010-12-09$3.57$4.225,700——
2010-12-08$3.66$4.336,000——
2010-12-07$3.60$4.267,800——
2010-12-06$3.53$4.189,300——
2010-12-03$3.60$4.261,350——
2010-12-02$3.63$4.2913,950——
2010-12-01$3.59$4.259,450——
2010-11-30$3.57$4.227,050——
2010-11-29$3.40$4.027,650——
2010-11-26$3.38$4.0011,100——
2010-11-24$3.49$4.1311,400——
2010-11-23$3.47$4.104,200——
2010-11-22$3.53$4.174,800——
2010-11-19$3.53$4.18900——
2010-11-18$3.52$4.1724,900——
2010-11-17$3.47$4.103,300——
2010-11-16$3.51$4.1529,550——
2010-11-15$3.61$4.2730,750——
2010-11-12$3.63$4.2940,050——
2010-11-11$3.79$4.499,000——
2010-11-10$3.80$4.5017,100——
2010-11-09$3.80$4.5034,800——
2010-11-08$3.75$4.4337,500——
2010-11-05$3.80$4.5092,400——
2010-11-04$3.59$4.25103,800——
2010-11-03$3.51$4.1529,100——
2010-11-02$3.26$3.869,300——
2010-11-01$3.23$3.8321,600——
2010-10-29$3.20$3.795,550——
2010-10-28$3.13$3.7012,150——
2010-10-27$3.19$3.784,350——
2010-10-26$3.20$3.792,550——
2010-10-25$3.18$3.765,850——
2010-10-22$3.17$3.764,350——
2010-10-21$3.11$3.6810,200——
2010-10-20$3.18$3.761,650——
2010-10-19$3.27$3.878,550——
2010-10-18$3.28$3.8816,050——
2010-10-15$3.21$3.796,600——
2010-10-14$3.11$3.6880,400——
2010-10-13$3.07$3.63600——
2010-10-12$3.00$3.552,700——
2010-10-11$3.03$3.580——
2010-10-08$3.03$3.5816,200——
2010-10-07$2.94$3.4822,650——
2010-10-06$3.00$3.5515,150——
2010-10-05$2.81$3.3216,200——
2010-10-04$2.74$3.247,950——
2010-10-01$2.83$3.355,250——
2010-09-30$2.81$3.3330,000——
2010-09-29$2.97$3.511,650——
2010-09-28$2.95$3.493,000——
2010-09-27$2.84$3.367,050——
2010-09-24$2.83$3.354,950——
2010-09-23$2.92$3.461,800——
2010-09-22$2.93$3.4613,050——
2010-09-21$2.90$3.4313,650——
2010-09-20$2.80$3.316,600——
2010-09-17$2.95$3.494,050——
2010-09-16$2.77$3.272,850——
2010-09-15$2.73$3.2310,950——
2010-09-14$2.85$3.37900——
2010-09-13$2.85$3.383,750——
2010-09-10$2.76$3.2721,450——
2010-09-09$2.91$3.447,050——
2010-09-08$2.76$3.2721,600——
2010-09-07$2.80$3.3111,400——
2010-09-03$2.90$3.436,000——
2010-09-02$2.75$3.2511,400——
2010-09-01$2.76$3.270——
2010-08-31$2.76$3.270——
2010-08-30$2.76$3.270——
2010-08-27$2.76$3.276,750——
2010-08-26$2.81$3.321,650——
2010-08-25$2.84$3.362,250——
2010-08-24$2.81$3.331,500——
2010-08-23$2.83$3.354,800——
2010-08-20$2.89$3.429,000——
2010-08-19$2.81$3.321,050——
2010-08-18$2.81$3.3229,700——
2010-08-17$2.83$3.35900——
2010-08-16$2.76$3.274,650——
2010-08-13$3.00$3.556,150——
2010-08-12$3.00$3.5564,950——
2010-08-11$2.83$3.354,050——
2010-08-10$2.86$3.38146,700——
2010-08-09$2.83$3.355,250——
2010-08-06$2.87$3.395,100——
2010-08-05$2.85$3.3822,200——
2010-08-04$2.87$3.4057,150——
2010-08-03$2.65$3.146,150——
2010-08-02$2.77$3.2830,000——
2010-07-30$2.87$3.4035,850——
2010-07-29$2.87$3.390——
2010-07-28$2.87$3.395,250——
2010-07-27$2.87$3.3945,900——
2010-07-26$2.92$3.4616,800——
2010-07-23$3.00$3.5599,750——
2010-07-22$2.77$3.2728,800——
2010-07-21$2.77$3.270——
2010-07-20$2.77$3.270——
2010-07-19$2.77$3.27300——
2010-07-16$2.76$3.274,350——
2010-07-15$2.71$3.218,400——
2010-07-14$2.74$3.249,300——
2010-07-13$2.69$3.183,750——
2010-07-12$2.67$3.1611,550——
2010-07-09$2.76$3.2720,850——
2010-07-08$2.67$3.1620,850——
2010-07-07$2.67$3.1619,950——
2010-07-06$2.61$3.097,800——
2010-07-02$2.76$3.271,650——
2010-07-01$2.81$3.324,050——
2010-06-30$3.00$3.5547,550——
2010-06-29$2.83$3.3520,250——
2010-06-28$3.09$3.6622,050——
2010-06-25$3.11$3.6855,350——
2010-06-24$3.00$3.5519,650——
2010-06-23$2.88$3.416,300——
2010-06-22$2.91$3.445,100——
2010-06-21$2.82$3.3416,650——
2010-06-18$2.79$3.3111,100——
2010-06-17$2.93$3.473,300——
2010-06-16$2.91$3.441,800——
2010-06-15$2.91$3.4535,850——
2010-06-14$2.87$3.3927,000——
2010-06-11$2.89$3.421,500——
2010-06-10$2.73$3.2311,850——
2010-06-09$2.85$3.374,350——
2010-06-08$2.93$3.477,350——
2010-06-07$3.07$3.647,650——
2010-06-04$3.19$3.7837,200——
2010-06-03$2.94$3.4838,550——
2010-06-02$3.15$3.7229,400——
2010-06-01$3.17$3.7620,100——
2010-05-28$3.14$3.7241,850——
2010-05-27$3.20$3.7927,000——
2010-05-26$2.81$3.3314,550——
2010-05-25$2.87$3.394,350——
2010-05-24$2.87$3.404,500——
2010-05-21$2.82$3.343,300——
2010-05-20$3.01$3.564,200——
2010-05-19$3.00$3.555,100——
2010-05-18$2.96$3.501,050——
2010-05-17$3.07$3.632,550——
2010-05-14$3.03$3.59186,750——
2010-05-13$2.70$3.200——
2010-05-12$2.70$3.206,300——
2010-05-11$2.75$3.263,000——
2010-05-10$2.75$3.256,600——
2010-05-07$2.80$3.313,300——
2010-05-06$2.73$3.237,950——
2010-05-05$2.85$3.3718,000——
2010-05-04$2.54$3.0112,150——
2010-05-03$2.80$3.3118,150——
2010-04-30$2.69$3.1846,200——
2010-04-29$2.97$3.5227,000——
2010-04-28$2.99$3.5443,200——
2010-04-27$2.80$3.3136,600——
2010-04-26$3.12$3.6920,850——
2010-04-23$2.96$3.5071,700——
2010-04-22$3.32$3.9375,900——
2010-04-21$2.81$3.3254,150——
2010-04-20$2.75$3.2545,900——
2010-04-19$2.65$3.1434,200——
2010-04-16$2.73$3.233,300——
2010-04-15$2.77$3.275,550——
2010-04-14$2.73$3.236,300——
2010-04-13$2.73$3.235,850——
2010-04-12$2.71$3.2122,500——
2010-04-09$2.76$3.274,950——
2010-04-08$2.68$3.173,300——
2010-04-07$2.68$3.179,450——
2010-04-06$2.69$3.1821,000——
2010-04-05$2.40$2.8465,100——
2010-04-01$2.79$3.3198,550——
2010-03-31$2.40$2.8452,500——
2010-03-30$2.23$2.649,600——
2010-03-29$2.25$2.667,350——
2010-03-26$2.29$2.711,200——
2010-03-25$2.33$2.7611,100——
2010-03-24$2.23$2.6435,250——
2010-03-23$2.42$2.8629,400——
2010-03-22$2.21$2.618,400——
2010-03-19$2.27$2.699,750——
2010-03-18$2.27$2.684,800——
2010-03-17$2.22$2.6310,950——
2010-03-16$2.36$2.793,750——
2010-03-15$2.29$2.716,900——
2010-03-12$2.27$2.69900——
2010-03-11$2.20$2.601,650——
2010-03-10$2.31$2.74450——
2010-03-09$2.31$2.735,100——
2010-03-08$2.13$2.5213,350——
2010-03-05$2.17$2.573,150——
2010-03-04$2.17$2.5719,950——
2010-03-03$2.33$2.7620,250——
2010-03-02$2.33$2.7640,050——
2010-03-01$2.16$2.5612,750——
2010-02-26$2.29$2.717,500——
2010-02-25$2.09$2.475,250——
2010-02-24$1.95$2.302,850——
2010-02-23$1.87$2.216,750——
2010-02-22$1.84$2.182,400——
2010-02-19$1.90$2.250——
2010-02-18$1.90$2.250——
2010-02-17$1.90$2.25150——
2010-02-16$1.77$2.09300——
2010-02-12$1.76$2.080——
2010-02-11$1.76$2.080——
2010-02-10$1.76$2.08300——
2010-02-09$1.85$2.19300——
2010-02-08$1.85$2.190——
2010-02-05$1.85$2.191,650——
2010-02-04$1.87$2.222,850——
2010-02-03$1.90$2.257,650——
2010-02-02$1.73$2.05450——
2010-02-01$1.77$2.099,600——
2010-01-29$1.80$2.13450——
2010-01-28$1.82$2.152,550——
2010-01-27$1.77$2.101,200——
2010-01-26$1.77$2.090——
2010-01-25$1.77$2.091,800——
2010-01-22$1.78$2.112,700——
2010-01-21$1.74$2.063,600——
2010-01-20$1.75$2.07600——
2010-01-19$1.74$2.066,750——
2010-01-15$1.82$2.157,350——
2010-01-14$1.82$2.154,050——
2010-01-13$1.81$2.159,750——
2010-01-12$1.83$2.17450——
2010-01-11$1.80$2.132,550——
2010-01-08$1.83$2.166,450——
2010-01-07$1.83$2.17150——
2010-01-06$1.84$2.184,500——
2010-01-05$1.73$2.052,400——
2010-01-04$1.68$1.991,800——