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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$34.07$43.0350,850——
2020-12-30$33.74$42.6126,550——
2020-12-29$33.40$42.1858,800——
2020-12-28$33.73$42.6024,300——
2020-12-24$33.34$42.117,650——
2020-12-23$33.43$42.2235,250——
2020-12-22$33.33$42.1032,700——
2020-12-21$32.47$41.0057,000——
2020-12-18$33.14$41.8696,450——
2020-12-17$34.02$42.9756,550——
2020-12-16$33.35$42.1277,250——
2020-12-15$33.20$41.9340,200——
2020-12-14$32.02$40.4448,300——
2020-12-11$31.46$39.7320,700——
2020-12-10$32.59$41.1673,800——
2020-12-09$31.80$40.1661,350——
2020-12-08$31.79$40.15109,650——
2020-12-07$31.33$39.5757,750——
2020-12-04$32.12$40.57178,950——
2020-12-03$28.37$35.8380,100——
2020-12-02$26.91$33.9815,900——
2020-12-01$27.17$34.3236,150——
2020-11-30$27.05$34.1623,550——
2020-11-27$28.17$35.5710,500——
2020-11-25$28.29$35.7348,300——
2020-11-24$28.64$36.17109,800——
2020-11-23$27.27$34.4434,650——
2020-11-20$27.17$34.3136,000——
2020-11-19$26.96$34.0544,100——
2020-11-18$26.83$33.8832,850——
2020-11-17$26.79$33.8337,200——
2020-11-16$27.18$34.3049,050——
2020-11-13$26.97$34.0315,300——
2020-11-12$26.94$34.0016,500——
2020-11-11$26.78$33.8037,050——
2020-11-10$27.75$35.0337,800——
2020-11-09$28.17$35.5548,900——
2020-11-06$26.70$33.7020,400——
2020-11-05$27.97$35.3024,900——
2020-11-04$27.29$34.4521,000——
2020-11-03$27.12$34.2328,350——
2020-11-02$26.63$33.6013,200——
2020-10-30$25.19$31.7937,650——
2020-10-29$26.38$33.2922,350——
2020-10-28$26.00$32.8131,950——
2020-10-27$27.59$34.8218,450——
2020-10-26$28.45$35.9018,450——
2020-10-23$29.03$36.6312,450——
2020-10-22$28.48$35.9418,300——
2020-10-21$28.29$35.7020,550——
2020-10-20$28.68$36.2011,550——
2020-10-19$28.61$36.1013,050——
2020-10-16$28.44$35.8922,350——
2020-10-15$27.81$35.0923,700——
2020-10-14$28.33$35.7616,500——
2020-10-13$29.55$37.2939,300——
2020-10-12$29.47$37.2029,250——
2020-10-09$29.25$36.928,700——
2020-10-08$29.33$37.0221,750——
2020-10-07$29.43$37.1428,950——
2020-10-06$29.28$36.9525,350——
2020-10-05$29.10$36.7325,950——
2020-10-02$27.77$35.0529,100——
2020-10-01$28.20$35.5939,000——
2020-09-30$27.52$34.7395,700——
2020-09-29$27.27$34.4115,900——
2020-09-28$27.39$34.5633,150——
2020-09-25$26.05$32.8831,800——
2020-09-24$25.63$32.3431,650——
2020-09-23$25.53$32.2251,150——
2020-09-22$26.18$33.0418,300——
2020-09-21$25.59$32.3050,850——
2020-09-18$26.87$33.9269,600——
2020-09-17$26.85$33.887,650——
2020-09-16$27.20$34.3322,050——
2020-09-15$26.98$34.0516,050——
2020-09-14$27.35$34.5221,450——
2020-09-11$26.97$34.0322,950——
2020-09-10$26.82$33.8519,500——
2020-09-09$27.03$34.1120,550——
2020-09-08$27.03$34.1132,100——
2020-09-04$27.30$34.4537,950——
2020-09-03$27.70$34.9633,150——
2020-09-02$29.44$37.1552,800——
2020-09-01$29.39$37.1030,300——
2020-08-31$28.39$35.8357,750——
2020-08-28$28.90$36.4734,650——
2020-08-27$28.42$35.8728,200——
2020-08-26$28.64$36.1542,750——
2020-08-25$29.09$36.7126,550——
2020-08-24$29.27$36.9426,700——
2020-08-21$28.84$36.4075,000——
2020-08-20$29.05$36.6622,500——
2020-08-19$29.93$37.7733,000——
2020-08-18$29.59$37.3247,700——
2020-08-17$31.21$39.3627,000——
2020-08-14$30.33$38.2533,300——
2020-08-13$30.32$38.2443,950——
2020-08-12$29.94$37.7630,600——
2020-08-11$29.55$37.2656,400——
2020-08-10$29.34$37.0054,450——
2020-08-07$28.50$35.9440,050——
2020-08-06$27.83$35.0953,250——
2020-08-05$26.42$33.3226,400——
2020-08-04$25.75$32.4822,350——
2020-08-03$25.49$32.1439,450——
2020-07-31$25.13$31.7035,700——
2020-07-30$25.37$31.9933,900——
2020-07-29$25.18$31.7636,000——
2020-07-28$24.67$31.1128,350——
2020-07-27$24.21$30.5445,900——
2020-07-24$24.11$30.4024,150——
2020-07-23$24.47$30.8732,250——
2020-07-22$24.54$30.9519,500——
2020-07-21$24.56$30.9819,650——
2020-07-20$24.09$30.3833,450——
2020-07-17$24.13$30.4322,200——
2020-07-16$24.10$30.3919,950——
2020-07-15$24.43$30.8154,150——
2020-07-14$23.60$29.7631,050——
2020-07-13$22.85$28.8149,050——
2020-07-10$22.66$28.5851,150——
2020-07-09$21.53$27.1655,200——
2020-07-08$22.49$28.3733,750——
2020-07-07$21.90$27.6228,650——
2020-07-06$22.93$28.9228,800——
2020-07-02$22.61$28.5172,450——
2020-07-01$22.62$28.5334,500——
2020-06-30$23.53$29.6894,200——
2020-06-29$22.79$28.7446,650——
2020-06-26$21.58$27.22154,350——
2020-06-25$22.53$28.4282,800——
2020-06-24$21.86$27.5755,950——
2020-06-23$22.81$28.7637,650——
2020-06-22$23.06$29.0831,200——
2020-06-19$23.19$29.2466,450——
2020-06-18$23.47$29.6037,050——
2020-06-17$23.14$29.1832,700——
2020-06-16$23.76$29.9751,900——
2020-06-15$23.49$29.6353,250——
2020-06-12$23.28$29.3650,250——
2020-06-11$22.51$28.3966,150——
2020-06-10$24.82$31.3059,550——
2020-06-09$26.45$33.3640,950——
2020-06-08$26.89$33.9235,550——
2020-06-05$27.01$34.0772,300——
2020-06-04$25.16$31.73111,000——
2020-06-03$24.69$31.1374,700——
2020-06-02$23.94$30.1986,400——
2020-06-01$24.04$30.3272,750——
2020-05-29$24.13$30.4364,200——
2020-05-28$24.72$31.1872,300——
2020-05-27$25.88$32.6460,600——
2020-05-26$23.70$29.89106,050——
2020-05-22$22.72$28.6561,500——
2020-05-21$22.41$28.2745,300——
2020-05-20$22.35$28.1842,750——
2020-05-19$21.60$27.22114,000——
2020-05-18$21.63$27.2692,100——
2020-05-15$19.41$24.46103,800——
2020-05-14$18.78$23.6668,850——
2020-05-13$18.47$23.2793,150——
2020-05-12$19.41$24.4574,400——
2020-05-11$20.87$26.30134,250——
2020-05-08$20.27$25.5575,750——
2020-05-07$18.93$23.85103,200——
2020-05-06$18.32$23.0869,150——
2020-05-05$18.66$23.5176,050——
2020-05-04$18.51$23.33127,350——
2020-05-01$18.95$23.87101,100——
2020-04-30$19.21$24.2170,950——
2020-04-29$21.32$26.86103,800——
2020-04-28$20.11$25.3390,150——
2020-04-27$19.39$24.4379,200——
2020-04-24$17.91$22.5791,200——
2020-04-23$18.35$23.1246,800——
2020-04-22$17.49$22.0473,050——
2020-04-21$17.93$22.6086,700——
2020-04-20$18.21$22.95133,200——
2020-04-17$18.03$22.7170,350——
2020-04-16$17.03$21.4581,900——
2020-04-15$17.34$21.85124,650——
2020-04-14$17.95$22.6284,450——
2020-04-13$17.89$22.5570,500——
2020-04-09$18.94$23.8694,050——
2020-04-08$18.10$22.8183,100——
2020-04-07$16.57$20.8755,500——
2020-04-06$15.88$20.0165,250——
2020-04-03$13.79$17.3773,950——
2020-04-02$14.14$17.8249,800——
2020-04-01$14.38$18.12194,400——
2020-03-31$15.80$19.91117,150——
2020-03-30$16.56$20.8747,550——
2020-03-27$16.43$20.7049,500——
2020-03-26$18.53$23.3466,000——
2020-03-25$17.54$22.1069,000——
2020-03-24$15.77$19.8488,650——
2020-03-23$13.89$17.48131,700——
2020-03-20$14.32$18.02155,100——
2020-03-19$13.33$16.78126,750——
2020-03-18$13.34$16.7965,700——
2020-03-17$18.56$23.3665,850——
2020-03-16$16.06$20.21142,800——
2020-03-13$21.74$27.36111,300——
2020-03-12$21.38$26.91174,750——
2020-03-11$21.17$26.6554,000——
2020-03-10$22.55$28.37151,800——
2020-03-09$22.11$27.8393,000——
2020-03-06$24.86$31.2871,250——
2020-03-05$25.00$31.4672,900——
2020-03-04$25.43$32.0174,400——
2020-03-03$25.29$31.8337,800——
2020-03-02$26.27$33.0548,900——
2020-02-28$25.69$32.3379,200——
2020-02-27$27.20$34.2362,100——
2020-02-26$29.17$36.7050,700——
2020-02-25$30.15$37.9560,150——
2020-02-24$30.95$38.9563,750——
2020-02-21$31.20$39.2650,400——
2020-02-20$31.16$39.2169,150——
2020-02-19$30.21$38.0149,950——
2020-02-18$29.74$37.4342,300——
2020-02-14$30.45$38.3244,400——
2020-02-13$31.19$39.2523,700——
2020-02-12$31.06$39.0940,500——
2020-02-11$30.73$38.6720,700——
2020-02-10$30.46$38.3335,250——
2020-02-07$30.03$37.7957,750——
2020-02-06$30.27$38.1041,700——
2020-02-05$30.90$38.89173,100——
2020-02-04$30.63$38.5468,700——
2020-02-03$30.54$38.4338,850——
2020-01-31$30.56$38.46109,950——
2020-01-30$30.76$38.7162,850——
2020-01-29$30.83$38.7942,600——
2020-01-28$31.46$39.5950,700——
2020-01-27$31.53$39.6745,300——
2020-01-24$31.97$40.2340,200——
2020-01-23$32.38$40.7542,900——
2020-01-22$32.05$40.3482,950——
2020-01-21$32.63$41.0781,600——
2020-01-17$32.95$41.4643,800——
2020-01-16$33.15$41.7139,750——
2020-01-15$32.28$40.6254,300——
2020-01-14$32.11$40.4169,750——
2020-01-13$32.23$40.5656,400——
2020-01-10$31.98$40.2463,150——
2020-01-09$31.93$40.1927,450——
2020-01-08$31.79$40.0038,850——
2020-01-07$31.95$40.2137,200——
2020-01-06$31.79$40.0120,100——
2020-01-03$31.58$39.7447,250——
2020-01-02$31.67$39.8671,250——