Allient Inc. (ALNT) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	96.70	97.72	92.40	92.64	-4.48%	274,178
2026-10-15	95.99	97.80	92.53	96.99	-2.16%	328,871
2026-10-14	102.81	105.35	98.80	99.13	-5.97%	176,272
2026-10-13	100.93	105.84	99.00	105.42	-0.90%	248,393
2026-10-12	109.00	110.50	106.19	106.38	-3.21%	149,450
2026-10-09	109.08	111.46	108.55	109.91	+1.18%	184,866
2026-10-08	111.83	112.00	106.48	108.63	-4.15%	217,211
2026-10-07	115.95	115.95	111.62	113.33	-3.34%	312,989
2026-10-06	120.16	120.46	117.06	117.24	-1.17%	157,269
2026-10-05	118.77	120.56	116.71	118.63	+0.28%	140,566
2026-10-02	117.53	121.42	117.53	118.30	+2.03%	202,982
2026-10-01	111.60	116.93	107.08	115.95	+3.90%	210,141
2026-09-30	112.00	112.89	110.48	111.60	-0.45%	309,132
2026-09-29	115.56	117.53	110.03	112.10	-2.02%	207,333
2026-09-28	114.96	116.47	112.81	114.41	-1.38%	156,673
2026-09-25	113.64	116.61	113.33	116.01	+3.07%	218,839
2026-09-24	112.68	113.89	108.10	112.56	-0.92%	339,384
2026-09-23	106.86	114.49	105.03	113.60	+5.13%	254,442
2026-09-22	108.60	111.30	107.64	108.06	-1.18%	187,062
2026-09-21	102.11	111.08	101.78	109.35	+8.82%	234,111
2026-09-18	99.16	100.90	98.81	100.49	+1.39%	232,816
2026-09-17	98.36	100.49	97.36	99.11	+4.59%	195,207
2026-09-16	92.81	95.31	92.12	94.76	+3.81%	140,300
2026-09-15	91.76	92.41	89.50	91.28	+0.81%	98,485
2026-09-14	93.33	94.15	89.29	90.55	-8.22%	197,629
2026-09-11	95.81	101.15	95.61	98.66	+4.76%	565,131
2026-09-10	93.45	96.54	92.56	94.18	-1.80%	174,322
2026-09-09	93.98	97.17	93.98	95.91	+0.29%	236,987
2026-09-08	95.52	97.30	94.90	95.63	+1.07%	182,495
2026-09-04	91.62	95.01	91.11	94.62	+4.89%	164,430
2026-09-03	89.62	90.80	86.76	90.21	+1.71%	177,402
2026-09-02	87.78	89.04	85.99	88.69	+2.59%	201,818
2026-09-01	92.23	92.23	85.97	86.45	-8.04%	239,602
2026-08-31	92.06	95.82	91.21	94.01	+1.24%	236,760
2026-08-28	95.65	99.98	92.82	92.86	-2.96%	272,417
2026-08-27	94.66	96.71	93.00	95.69	+2.84%	192,302
2026-08-26	92.80	95.57	92.65	93.05	-0.05%	118,079
2026-08-25	96.84	96.85	92.80	93.10	+0.02%	139,056
2026-08-24	94.28	95.25	92.75	93.08	-2.88%	145,634
2026-08-21	100.96	101.68	93.43	95.84	-3.61%	406,600
2026-08-20	100.20	100.85	97.20	99.43	-2.34%	295,500
2026-08-19	109.35	109.35	101.15	101.81	-6.37%	235,500
2026-08-18	109.60	110.47	107.34	108.74	-3.79%	249,400
2026-08-17	112.40	114.58	111.68	113.02	+1.45%	161,000
2026-08-14	108.22	112.21	106.02	111.41	+1.58%	168,200
2026-08-13	114.28	115.76	108.48	109.68	-4.03%	316,700
2026-08-12	116.33	117.85	112.74	114.28	+0.27%	241,000
2026-08-11	115.51	118.67	112.75	113.97	+0.83%	298,700
2026-08-10	114.99	116.50	112.50	113.03	+0.20%	346,700
2026-08-07	111.71	117.48	110.01	112.81	+1.44%	396,800
2026-08-06	103.25	113.48	100.48	111.21	+19.26%	692,900
2026-08-05	94.56	97.85	92.91	93.25	-1.39%	208,700
2026-08-04	93.42	95.99	90.61	94.56	+4.92%	193,200
2026-08-03	86.17	91.18	85.01	90.13	+3.05%	159,400
2026-07-31	88.28	89.87	86.44	87.46	+1.45%	165,900
2026-07-30	82.82	86.48	82.23	86.21	+9.17%	226,700
2026-07-29	83.13	84.09	78.38	78.97	-5.15%	329,400
2026-07-28	86.53	86.66	79.44	83.26	-4.06%	402,900
2026-07-27	86.97	88.92	83.14	86.78	+0.00%	431,800
2026-07-24	89.34	89.34	85.82	86.78	-2.08%	195,800
2026-07-23	88.74	90.65	86.46	88.62	+0.29%	155,000
2026-07-22	88.40	90.93	87.34	88.36	-1.79%	224,000
2026-07-21	88.42	90.74	86.87	89.97	+3.88%	140,500
2026-07-20	88.63	90.43	86.14	86.61	-1.21%	164,100
2026-07-17	84.56	89.24	83.16	87.67	+0.56%	202,500
2026-07-16	87.37	90.12	82.67	87.18	-1.81%	401,100
2026-07-15	89.12	90.00	85.01	88.79	+0.01%	383,100
2026-07-14	89.41	90.86	86.25	88.78	+1.73%	313,800
2026-07-13	89.61	91.65	87.07	87.27	-3.56%	242,500
2026-07-10	90.15	91.88	88.08	90.49	+0.82%	242,500
2026-07-09	89.42	90.76	87.83	89.75	+3.58%	307,000
2026-07-08	81.35	87.11	80.58	86.65	+4.99%	263,200
2026-07-07	86.23	86.23	79.74	82.53	-6.40%	374,200
2026-07-06	86.89	92.75	86.89	88.17	+1.47%	253,200
2026-07-02	98.51	99.28	85.47	86.89	-11.90%	309,600
2026-07-01	100.99	102.42	98.28	98.63	-4.18%	229,100
2026-06-30	100.59	103.71	99.21	102.93	+3.15%	298,300
2026-06-29	98.08	101.22	93.18	99.79	+2.21%	330,800
2026-06-26	100.50	101.65	95.55	97.63	-4.53%	849,200
2026-06-25	100.19	104.65	100.14	102.26	+4.38%	325,100
2026-06-24	96.11	101.00	94.90	97.97	+2.02%	313,100
2026-06-23	94.22	97.39	89.54	96.03	-2.78%	282,600
2026-06-22	96.66	99.97	96.00	98.78	+3.06%	205,600
2026-06-18	96.95	99.38	94.52	95.85	+2.31%	302,900
2026-06-17	96.30	100.01	93.53	93.69	-2.13%	308,400
2026-06-16	95.32	97.97	94.80	95.73	+0.67%	436,500
2026-06-15	94.89	96.76	92.55	95.09	+4.07%	281,500
2026-06-12	93.37	95.65	90.47	91.37	+0.15%	180,800
2026-06-11	87.00	92.13	85.99	91.23	+6.38%	213,900
2026-06-10	87.35	89.68	84.00	85.76	-1.33%	246,200
2026-06-09	87.69	90.23	82.67	86.92	-0.30%	225,100
2026-06-08	86.78	89.18	84.82	87.18	+2.73%	183,700
2026-06-05	88.16	89.63	83.18	84.86	-5.50%	295,700
2026-06-04	85.08	91.11	82.99	89.80	+3.47%	384,900
2026-06-03	84.81	87.46	83.72	86.79	+1.60%	327,100
2026-06-02	83.58	86.94	82.99	85.42	+2.82%	295,900
2026-06-01	77.60	83.50	76.21	83.08	+4.95%	450,900
2026-05-29	74.37	79.43	73.50	79.16	+6.13%	462,700
2026-05-28	74.88	76.62	72.24	74.59	-1.17%	179,100
2026-05-27	71.33	75.99	71.16	75.47	+5.82%	235,500
2026-05-26	67.84	71.98	67.84	71.32	+12.55%	258,900
2026-05-22	63.50	64.29	62.56	63.37	+0.84%	124,400
2026-05-21	62.48	64.36	61.85	62.84	-0.81%	180,100
2026-05-20	61.50	63.88	61.00	63.35	+3.85%	195,500
2026-05-19	60.76	61.02	58.65	61.00	+0.11%	201,600
2026-05-18	61.64	62.92	59.94	60.93	-0.65%	156,300
2026-05-15	61.67	63.73	59.70	61.33	-3.46%	326,200
2026-05-14	62.57	64.85	61.69	63.53	+1.63%	342,600
2026-05-13	62.85	63.46	61.18	62.51	-0.73%	339,700
2026-05-12	64.88	65.65	61.51	62.97	-3.83%	275,300
2026-05-11	65.11	66.69	63.79	65.48	-1.81%	344,500
2026-05-08	64.65	67.91	61.60	66.69	+1.35%	305,700
2026-05-07	65.62	71.05	61.07	65.80	-15.12%	649,500
2026-05-06	79.03	79.34	76.67	77.52	-0.62%	187,000
2026-05-05	77.21	80.39	76.48	78.00	+3.11%	278,700
2026-05-04	76.40	77.18	74.28	75.65	-0.83%	107,100
2026-05-01	76.47	77.39	75.15	76.28	+0.13%	130,000
2026-04-30	74.20	76.91	74.20	76.18	+3.06%	124,700
2026-04-29	74.33	76.00	72.65	73.92	-0.55%	122,300
2026-04-28	72.67	75.18	72.59	74.33	+0.20%	116,000
2026-04-27	75.13	77.28	73.37	74.18	-0.66%	124,900
2026-04-24	73.51	75.72	72.42	74.67	+1.73%	88,200
2026-04-23	72.22	74.46	72.14	73.40	+2.21%	75,700
2026-04-22	71.33	72.14	70.03	71.81	+2.15%	109,700
2026-04-21	73.25	74.66	70.12	70.30	-4.28%	147,800
2026-04-20	74.40	75.18	73.32	73.44	-1.29%	194,000
2026-04-17	72.19	75.50	71.44	74.40	+5.70%	198,800
2026-04-16	70.04	70.70	69.13	70.39	-0.18%	202,300
2026-04-15	71.18	71.58	69.57	70.52	-1.74%	125,800
2026-04-14	70.43	72.66	68.51	71.77	+2.18%	189,200
2026-04-13	72.19	72.39	68.82	70.24	-3.58%	261,500
2026-04-10	69.90	72.89	69.86	72.85	+5.86%	288,600
2026-04-09	63.98	68.94	63.98	68.82	+6.37%	172,100
2026-04-08	63.54	65.01	62.19	64.70	+9.16%	180,400
2026-04-07	59.67	59.67	58.01	59.27	-1.59%	225,100
2026-04-06	60.18	61.06	59.01	60.23	-0.51%	88,700
2026-04-02	59.21	62.29	58.56	60.54	-2.07%	160,600
2026-04-01	60.10	62.39	59.71	61.82	+4.62%	138,100
2026-03-31	59.38	60.87	57.23	59.09	-0.72%	195,500
2026-03-30	62.52	62.52	59.36	59.52	-4.65%	167,900
2026-03-27	61.06	63.10	59.87	62.42	+1.48%	200,700
2026-03-26	64.54	65.05	61.25	61.51	-6.85%	139,500
2026-03-25	65.43	66.41	64.76	66.03	+1.49%	149,900
2026-03-24	62.65	65.44	62.65	65.06	+2.75%	82,700
2026-03-23	62.14	64.52	61.76	63.32	+4.94%	184,400
2026-03-20	61.28	62.48	59.06	60.34	-1.68%	249,400
2026-03-19	60.34	63.21	59.02	61.37	+0.20%	195,900
2026-03-18	62.90	63.72	60.80	61.25	-2.92%	144,100
2026-03-17	64.52	65.27	62.08	63.09	-2.11%	122,100
2026-03-16	63.84	67.63	62.71	64.45	+3.38%	181,100
2026-03-13	63.99	64.58	61.49	62.34	-2.43%	139,600
2026-03-12	65.28	67.27	63.79	63.89	-4.51%	390,100
2026-03-11	63.00	67.06	61.99	66.91	+5.75%	250,200
2026-03-10	61.04	64.73	61.04	63.27	+3.81%	213,600
2026-03-09	63.28	65.12	58.70	60.95	-6.59%	317,000
2026-03-06	61.65	66.04	55.13	65.25	+5.12%	550,500
2026-03-05	62.38	64.36	58.00	62.07	-2.33%	429,500
2026-03-04	63.37	64.28	61.72	63.55	+2.32%	100,700
2026-03-03	63.15	64.19	60.20	62.11	-4.81%	177,600
2026-03-02	64.42	66.14	62.00	65.25	-0.90%	153,800
2026-02-27	65.29	65.84	63.78	65.84	-1.92%	115,800
2026-02-26	66.17	67.24	64.27	67.13	+0.96%	85,700
2026-02-25	68.29	68.29	65.88	66.49	-1.45%	131,600
2026-02-24	65.65	67.48	65.21	67.47	+2.77%	95,100
2026-02-23	68.28	68.28	64.26	65.65	-3.98%	114,000
2026-02-20	67.54	69.50	67.54	68.37	+1.15%	180,900
2026-02-19	66.78	67.76	66.33	67.59	+0.75%	137,800
2026-02-18	66.89	68.99	66.35	67.09	+1.68%	151,600
2026-02-17	66.65	68.00	65.42	65.98	-1.02%	112,700
2026-02-13	65.39	67.17	64.67	66.66	+1.82%	86,600
2026-02-12	66.23	67.91	63.89	65.47	-0.24%	170,200
2026-02-11	67.99	69.94	65.37	65.63	-1.19%	194,500
2026-02-10	68.89	69.25	65.49	66.42	-3.56%	154,800
2026-02-09	66.44	70.00	65.61	68.87	+4.76%	300,600
2026-02-06	63.77	66.43	63.27	65.74	+5.84%	252,800
2026-02-05	60.58	63.26	59.65	62.11	+0.68%	260,900
2026-02-04	64.90	65.62	60.05	61.69	-3.62%	131,000
2026-02-03	63.41	65.10	62.40	64.01	+1.22%	146,400
2026-02-02	60.64	63.86	60.64	63.24	+3.66%	151,500
2026-01-30	60.01	62.11	59.61	61.01	-0.33%	150,000
2026-01-29	60.53	62.48	59.45	61.21	+2.20%	127,800
2026-01-28	60.83	61.47	59.48	59.89	-1.55%	145,700
2026-01-27	63.61	63.69	59.55	60.83	-4.04%	160,300
2026-01-26	62.92	63.56	61.85	63.39	+0.59%	120,600
2026-01-23	63.47	64.40	61.65	63.02	-1.15%	159,500
2026-01-22	63.73	65.41	63.48	63.75	+1.42%	142,600
2026-01-21	62.00	63.56	61.16	62.86	+2.76%	127,700
2026-01-20	59.76	61.80	59.01	61.17	-0.10%	100,000
2026-01-16	61.97	62.88	61.19	61.23	-0.94%	137,500
2026-01-15	61.59	62.48	60.71	61.81	+0.52%	110,300
2026-01-14	61.00	61.98	59.78	61.49	+0.36%	181,200
2026-01-13	61.30	62.70	60.70	61.27	+0.61%	115,200
2026-01-12	58.75	61.80	58.75	60.90	+3.10%	225,400
2026-01-09	56.64	59.09	55.89	59.07	+5.29%	164,800
2026-01-08	56.91	57.61	55.91	56.10	-1.58%	111,600
2026-01-07	57.60	58.57	55.53	57.00	-1.01%	109,200
2026-01-06	58.01	58.72	53.59	57.58	-1.29%	190,200
2026-01-05	56.00	59.55	56.00	58.33	+4.95%	161,400
2026-01-02	54.30	55.58	54.03	55.58	+3.40%	88,700
2025-12-31	54.02	54.38	53.27	53.75	-0.35%	75,100
2025-12-30	55.23	55.46	53.82	53.94	-2.72%	93,100
2025-12-29	55.50	56.10	53.50	55.45	-0.20%	156,700
2025-12-26	56.04	56.60	55.36	55.56	-1.52%	104,500
2025-12-24	55.91	56.49	54.91	56.42	+1.24%	74,700
2025-12-23	55.00	56.77	55.00	55.73	+0.54%	108,100
2025-12-22	55.59	56.17	54.55	55.43	+0.65%	87,200
2025-12-19	54.52	55.76	54.52	55.07	+0.69%	317,200
2025-12-18	52.58	55.05	52.50	54.69	+6.38%	242,400
2025-12-17	55.17	56.39	51.00	51.41	-5.91%	220,100
2025-12-16	54.77	55.30	53.12	54.64	-0.71%	287,400
2025-12-15	56.42	57.67	55.00	55.03	-0.67%	250,900
2025-12-12	57.05	57.30	55.00	55.40	-2.52%	136,100
2025-12-11	57.06	57.72	55.40	56.83	-0.05%	138,000
2025-12-10	55.68	57.64	54.76	56.86	+2.01%	211,700
2025-12-09	54.58	56.90	54.00	55.74	+1.99%	151,300
2025-12-08	55.35	56.34	54.09	54.65	+0.26%	166,800
2025-12-05	54.18	55.20	53.50	54.51	-0.58%	105,100
2025-12-04	53.49	55.36	53.29	54.83	+1.95%	148,800
2025-12-03	53.98	54.42	52.24	53.78	-0.74%	223,700
2025-12-02	53.73	55.47	52.18	54.18	+1.98%	201,400
2025-12-01	52.85	53.63	51.90	53.13	-1.36%	105,900
2025-11-28	53.95	54.13	53.23	53.86	-0.52%	66,700
2025-11-26	53.44	54.92	53.40	54.14	+1.54%	144,500
2025-11-25	51.96	54.09	50.89	53.32	+3.01%	149,300
2025-11-24	51.21	52.66	50.59	51.76	+1.37%	367,700
2025-11-21	48.38	51.48	48.38	51.06	+5.52%	151,600
2025-11-20	51.91	53.00	48.12	48.39	-4.08%	175,500
2025-11-19	50.38	52.15	50.33	50.45	+0.30%	134,600
2025-11-18	49.86	51.53	49.20	50.30	-0.67%	136,800
2025-11-17	52.47	53.80	50.46	50.64	-4.45%	176,300
2025-11-14	49.61	53.04	49.59	53.00	+3.94%	199,300
2025-11-13	52.92	53.22	50.21	50.99	-4.10%	126,300
2025-11-12	52.57	55.01	52.36	53.17	+1.49%	210,300
2025-11-11	52.33	53.11	51.30	52.39	-0.40%	174,100
2025-11-10	53.59	54.24	52.32	52.60	+0.65%	185,100
2025-11-07	50.51	52.83	49.64	52.26	+3.44%	255,100
2025-11-06	51.35	51.35	44.30	50.52	-5.59%	578,500
2025-11-05	53.75	55.54	53.08	53.51	-0.32%	309,400
2025-11-04	54.55	55.32	52.65	53.68	-4.40%	199,300
2025-11-03	54.84	56.23	53.51	56.15	+2.69%	204,400
2025-10-31	55.66	56.50	54.15	54.68	-0.58%	199,800
2025-10-30	55.80	57.82	54.53	55.00	-2.98%	227,600
2025-10-29	54.78	58.13	54.36	56.69	+4.36%	341,700
2025-10-28	54.33	55.77	53.67	54.32	+0.20%	151,900
2025-10-27	55.29	56.99	54.08	54.21	-1.27%	166,400
2025-10-24	56.98	57.00	54.79	54.91	-1.59%	217,200
2025-10-23	51.02	55.95	51.02	55.80	+9.41%	388,800
2025-10-22	51.73	51.80	50.30	51.00	-1.43%	174,300
2025-10-21	51.54	52.29	50.69	51.74	+1.35%	123,800
2025-10-20	49.47	51.30	49.44	51.05	+3.65%	150,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+22.16%). Worst month: Mar (-8.64%). Based on 2 years of daily data (2025–2026).

Jan+6.35%
Feb+3.00%
Mar-8.64%
Apr+10.14%
May+22.16%
Jun+21.78%
Jul-0.76%
Aug+11.83%
Sep+14.04%
Oct+20.20%
Nov-4.08%
Dec+1.17%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Allient Inc.'s (ALNT) latest close?

92.64 on 2026-10-16, from the Closelook data lake's daily price record.

What is ALNT's 52-week high and low?

121.42 high and 44.30 low over the trailing 52 weeks, as of 2026-10-16.

What is Allient Inc.'s strongest and weakest month historically?

Historically, ALNT's strongest calendar month has been May (average +22.16%) and its weakest Mar (average -8.64%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.