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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$36.49$46.21128,200——
2021-12-30$35.27$44.6614,300——
2021-12-29$35.76$45.2814,200——
2021-12-28$35.91$45.4720,800——
2021-12-27$36.40$46.0917,000——
2021-12-23$35.67$45.1714,500——
2021-12-22$35.36$44.7820,200——
2021-12-21$34.27$43.4029,100——
2021-12-20$33.89$42.9253,000——
2021-12-17$35.82$45.3663,900——
2021-12-16$36.41$46.1139,800——
2021-12-15$37.43$47.4045,600——
2021-12-14$35.13$44.4941,300——
2021-12-13$36.15$45.7827,200——
2021-12-10$37.81$47.8832,200——
2021-12-09$38.92$49.2918,400——
2021-12-08$38.98$49.3632,600——
2021-12-07$40.30$51.0329,700——
2021-12-06$40.68$51.5117,600——
2021-12-03$40.27$51.0012,700——
2021-12-02$41.30$52.3019,600——
2021-12-01$40.26$50.9868,800——
2021-11-30$39.45$49.9694,000——
2021-11-29$39.43$49.9348,000——
2021-11-26$38.24$48.4225,800——
2021-11-24$40.04$50.7014,600——
2021-11-23$40.01$50.6731,500——
2021-11-22$39.81$50.4168,300——
2021-11-19$39.82$50.4321,000——
2021-11-18$40.43$51.2035,800——
2021-11-17$40.63$51.4515,300——
2021-11-16$40.76$51.6216,500——
2021-11-15$40.73$51.5520,200——
2021-11-12$41.96$53.1021,100——
2021-11-11$42.36$53.6114,000——
2021-11-10$42.53$53.8220,700——
2021-11-09$43.93$55.6029,200——
2021-11-08$43.65$55.2421,400——
2021-11-05$42.97$54.3894,600——
2021-11-04$41.34$52.3258,700——
2021-11-03$36.89$46.6925,600——
2021-11-02$36.07$45.6516,700——
2021-11-01$36.07$45.6535,000——
2021-10-29$35.15$44.4821,300——
2021-10-28$35.21$44.5611,800——
2021-10-27$34.71$43.9315,700——
2021-10-26$35.10$44.4218,700——
2021-10-25$35.14$44.4723,700——
2021-10-22$33.58$42.5016,900——
2021-10-21$34.04$43.0812,500——
2021-10-20$33.70$42.6516,800——
2021-10-19$33.04$41.8111,200——
2021-10-18$32.83$41.5517,400——
2021-10-15$32.13$40.6624,900——
2021-10-14$32.71$41.4013,200——
2021-10-13$32.50$41.139,800——
2021-10-12$32.65$41.3214,900——
2021-10-11$32.63$41.3013,000——
2021-10-08$32.55$41.1914,200——
2021-10-07$33.31$42.1621,900——
2021-10-06$32.20$40.7526,200——
2021-10-05$32.43$41.0422,400——
2021-10-04$31.99$40.4919,700——
2021-10-01$32.32$40.9035,600——
2021-09-30$31.28$39.59135,800——
2021-09-29$31.90$40.3717,200——
2021-09-28$31.84$40.3040,200——
2021-09-27$32.92$41.6650,100——
2021-09-24$30.10$38.0955,400——
2021-09-23$30.04$38.0261,500——
2021-09-22$30.05$38.0327,800——
2021-09-21$30.01$37.9812,500——
2021-09-20$30.17$38.1829,000——
2021-09-17$31.33$39.6579,000——
2021-09-16$30.96$39.1818,200——
2021-09-15$31.04$39.2825,900——
2021-09-14$31.37$39.7033,100——
2021-09-13$31.99$40.4923,000——
2021-09-10$31.75$40.1818,000——
2021-09-09$32.08$40.6034,800——
2021-09-08$33.08$41.8627,100——
2021-09-07$35.41$44.8155,800——
2021-09-03$35.48$44.9017,600——
2021-09-02$35.44$44.8525,300——
2021-09-01$34.78$44.0226,500——
2021-08-31$34.56$43.7426,200——
2021-08-30$34.39$43.5225,100——
2021-08-27$34.52$43.6926,800——
2021-08-26$32.92$41.6617,700——
2021-08-25$33.44$42.3222,600——
2021-08-24$34.48$43.6431,100——
2021-08-23$33.20$42.0221,400——
2021-08-20$31.56$39.9463,700——
2021-08-19$32.48$41.1134,900——
2021-08-18$32.10$40.6217,000——
2021-08-17$32.49$41.1226,200——
2021-08-16$32.59$41.2137,100——
2021-08-13$33.75$42.688,000——
2021-08-12$33.86$42.8225,100——
2021-08-11$33.68$42.5911,400——
2021-08-10$33.07$41.8221,800——
2021-08-09$33.07$41.828,500——
2021-08-06$32.65$41.2919,600——
2021-08-05$32.50$41.1030,400——
2021-08-04$31.31$39.5967,900——
2021-08-03$31.53$39.8759,800——
2021-08-02$31.65$40.0224,900——
2021-07-30$32.91$41.6226,600——
2021-07-29$33.20$41.9819,800——
2021-07-28$33.35$42.1718,700——
2021-07-27$32.70$41.3519,700——
2021-07-26$32.22$40.7419,700——
2021-07-23$32.45$41.046,000——
2021-07-22$32.30$40.8521,700——
2021-07-21$33.57$42.4513,200——
2021-07-20$33.05$41.7954,500——
2021-07-19$31.80$40.2133,700——
2021-07-16$31.99$40.4527,700——
2021-07-15$31.88$40.3117,200——
2021-07-14$32.78$41.4516,000——
2021-07-13$33.43$42.2823,100——
2021-07-12$33.51$42.3830,800——
2021-07-09$33.49$42.3519,300——
2021-07-08$32.68$41.3327,900——
2021-07-07$33.53$42.4020,500——
2021-07-06$33.96$42.9517,400——
2021-07-02$34.71$43.8911,400——
2021-07-01$35.35$44.7035,300——
2021-06-30$34.53$43.6754,300——
2021-06-29$34.34$43.4317,500——
2021-06-28$34.22$43.2718,600——
2021-06-25$34.77$43.9782,100——
2021-06-24$34.98$44.2428,100——
2021-06-23$34.21$43.2630,000——
2021-06-22$33.65$42.5522,900——
2021-06-21$34.03$43.0332,600——
2021-06-18$34.09$43.1152,400——
2021-06-17$35.72$45.1730,500——
2021-06-16$36.58$46.2619,100——
2021-06-15$36.60$46.2818,900——
2021-06-14$36.75$46.4752,900——
2021-06-11$36.63$46.3242,900——
2021-06-10$36.57$46.2528,500——
2021-06-09$36.56$46.2331,600——
2021-06-08$37.18$47.0223,400——
2021-06-07$37.62$47.5733,600——
2021-06-04$37.76$47.7531,900——
2021-06-03$37.11$46.9338,400——
2021-06-02$36.70$46.4138,800——
2021-06-01$36.68$46.38126,500——
2021-05-28$35.40$44.7742,800——
2021-05-27$35.67$45.1127,800——
2021-05-26$35.47$44.8518,200——
2021-05-25$34.88$44.1130,700——
2021-05-24$36.29$45.8979,100——
2021-05-21$36.14$45.7061,400——
2021-05-20$35.52$44.9241,900——
2021-05-19$34.80$44.0138,500——
2021-05-18$34.47$43.5930,400——
2021-05-17$35.37$44.7037,700——
2021-05-14$34.64$43.7730,600——
2021-05-13$33.34$42.1343,500——
2021-05-12$32.19$40.6839,700——
2021-05-11$33.53$42.3741,200——
2021-05-10$33.77$42.6733,000——
2021-05-07$35.76$45.1920,400——
2021-05-06$35.21$44.4937,700——
2021-05-05$34.12$43.1228,700——
2021-05-04$35.11$44.3739,900——
2021-05-03$35.08$44.3344,100——
2021-04-30$34.70$43.8549,350——
2021-04-29$35.82$45.2721,450——
2021-04-28$36.67$46.3432,100——
2021-04-27$36.19$45.7433,300——
2021-04-26$35.49$44.8446,050——
2021-04-23$36.01$45.5062,550——
2021-04-22$34.11$43.1157,450——
2021-04-21$33.16$41.9020,850——
2021-04-20$32.45$41.0019,200——
2021-04-19$33.42$42.2323,850——
2021-04-16$34.17$43.1830,150——
2021-04-15$34.28$43.3260,750——
2021-04-14$34.90$44.1020,550——
2021-04-13$34.66$43.8025,050——
2021-04-12$34.28$43.3244,250——
2021-04-09$35.47$44.8222,800——
2021-04-08$35.05$44.2922,800——
2021-04-07$34.59$43.7232,550——
2021-04-06$35.39$44.7323,700——
2021-04-05$36.00$45.4938,550——
2021-04-01$34.85$44.0448,750——
2021-03-31$34.22$43.2461,500——
2021-03-30$34.89$44.0931,350——
2021-03-29$35.25$44.5446,950——
2021-03-26$35.88$45.3444,550——
2021-03-25$33.83$42.7577,400——
2021-03-24$32.31$40.8352,500——
2021-03-23$33.49$42.3263,900——
2021-03-22$35.53$44.8861,200——
2021-03-19$36.25$45.79142,500——
2021-03-18$35.20$44.4666,300——
2021-03-17$35.99$45.4630,750——
2021-03-16$35.50$44.8440,800——
2021-03-15$35.68$45.0627,750——
2021-03-12$36.50$46.1052,800——
2021-03-11$34.99$44.1949,200——
2021-03-10$31.63$39.9474,400——
2021-03-09$31.77$40.1228,800——
2021-03-08$30.79$38.8842,150——
2021-03-05$31.42$39.6833,900——
2021-03-04$30.73$38.8226,250——
2021-03-03$32.20$40.6724,450——
2021-03-02$32.53$41.0820,250——
2021-03-01$33.55$42.3827,750——
2021-02-26$32.36$40.8755,500——
2021-02-25$33.02$41.7047,250——
2021-02-24$33.43$42.2368,100——
2021-02-23$32.33$40.8344,850——
2021-02-22$32.10$40.5446,800——
2021-02-19$30.61$38.6644,250——
2021-02-18$30.38$38.3730,450——
2021-02-17$31.18$39.3823,850——
2021-02-16$31.80$40.1640,950——
2021-02-12$31.73$40.0717,400——
2021-02-11$31.84$40.2155,050——
2021-02-10$31.30$39.5345,450——
2021-02-09$31.67$39.9973,800——
2021-02-08$32.90$41.5576,500——
2021-02-05$32.61$41.1818,450——
2021-02-04$32.67$41.2613,200——
2021-02-03$32.13$40.5855,050——
2021-02-02$31.84$40.2128,950——
2021-02-01$30.52$38.5524,900——
2021-01-29$30.17$38.1057,600——
2021-01-28$30.30$38.2767,800——
2021-01-27$30.69$38.7755,200——
2021-01-26$32.25$40.7443,800——
2021-01-25$32.26$40.7441,400——
2021-01-22$33.51$42.3330,450——
2021-01-21$33.59$42.4210,950——
2021-01-20$33.60$42.4413,950——
2021-01-19$33.91$42.8223,400——
2021-01-15$33.48$42.2862,550——
2021-01-14$33.67$42.5250,250——
2021-01-13$33.91$42.8239,150——
2021-01-12$34.71$43.8496,000——
2021-01-11$32.97$41.6431,500——
2021-01-08$33.48$42.2827,450——
2021-01-07$35.05$44.26139,800——
2021-01-06$34.98$44.1876,050——
2021-01-05$33.45$42.2567,500——
2021-01-04$32.91$41.5745,300——