MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALNT — Allient Inc. Common Stock
NasdaqAllient Inc. Common Stock
$115.95
+4.35(+3.90%)
- O
- 111.60
- H
- 116.93
- L
- 107.08
- V
- 183.96K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$115.95
Period Return+470.62%
Period High$118.67
Period Low$20.10
Avg Daily Volume197.0K
Total Trading Days365
ALNT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $111.60 | $116.93 | $107.08 | $115.95 | +$4.35 | +3.90% | 183,961 | $115.00 | $107.08 $116.93 |
| Sep 30, 2026 | $112.00 | $112.89 | $110.48 | $111.60 | $-0.50 | -0.45% | 309,132 | $111.69 | $110.48 $112.89 |
| Sep 29, 2026 | $115.56 | $117.53 | $110.03 | $112.10 | $-2.31 | -2.02% | 207,333 | $111.82 | $110.03 $117.53 |
| Sep 28, 2026 | $114.96 | $116.47 | $112.81 | $114.41 | $-1.60 | -1.38% | 156,673 | $114.55 | $112.81 $116.47 |
| Sep 25, 2026 | $113.64 | $116.61 | $113.33 | $116.01 | +$3.45 | +3.07% | 218,839 | $115.38 | $113.33 $116.61 |
| Sep 24, 2026 | $112.68 | $113.89 | $108.10 | $112.56 | $-1.04 | -0.92% | 339,385 | $111.17 | $108.10 $113.89 |
| Sep 23, 2026 | $106.86 | $114.49 | $105.03 | $113.60 | +$5.54 | +5.13% | 254,442 | $112.21 | $105.03 $114.49 |
| Sep 22, 2026 | $108.60 | $111.30 | $107.64 | $108.06 | $-1.29 | -1.18% | 187,062 | $108.66 | $107.64 $111.30 |
| Sep 21, 2026 | $102.11 | $111.08 | $101.78 | $109.35 | +$8.86 | +8.82% | 234,111 | $107.37 | $101.78 $111.08 |
| Sep 18, 2026 | $99.16 | $100.90 | $98.81 | $100.49 | +$1.38 | +1.39% | 232,816 | $100.06 | $98.81 $100.90 |
| Sep 17, 2026 | $98.36 | $100.49 | $97.36 | $99.11 | +$4.35 | +4.59% | 195,208 | $98.62 | $97.36 $100.49 |
| Sep 16, 2026 | $92.81 | $95.31 | $92.12 | $94.76 | +$3.48 | +3.81% | 140,434 | $93.99 | $92.12 $95.31 |
| Sep 15, 2026 | $91.76 | $92.41 | $89.50 | $91.28 | +$0.73 | +0.81% | 98,430 | $90.85 | $89.50 $92.41 |
| Sep 14, 2026 | $93.33 | $94.15 | $89.29 | $90.55 | $-8.11 | -8.22% | 196,150 | $91.65 | $89.29 $94.15 |
| Sep 11, 2026 | $95.81 | $101.15 | $95.61 | $98.66 | +$4.48 | +4.76% | 565,132 | $98.91 | $95.61 $101.15 |
| Sep 10, 2026 | $93.45 | $96.54 | $92.56 | $94.18 | $-1.73 | -1.80% | 174,323 | $94.61 | $92.56 $96.54 |
| Sep 9, 2026 | $93.98 | $97.17 | $93.98 | $95.91 | +$0.28 | +0.29% | 236,988 | $96.00 | $93.98 $97.17 |
| Sep 8, 2026 | $95.52 | $97.30 | $94.90 | $95.63 | +$1.01 | +1.07% | 182,495 | $95.94 | $94.90 $97.30 |
| Sep 4, 2026 | $91.62 | $95.01 | $91.11 | $94.62 | +$4.41 | +4.89% | 164,431 | $94.17 | $91.11 $95.01 |
| Sep 3, 2026 | $89.62 | $90.80 | $86.76 | $90.21 | +$1.52 | +1.71% | 177,402 | $89.56 | $86.76 $90.80 |
| Sep 2, 2026 | $87.78 | $89.04 | $85.99 | $88.69 | +$2.24 | +2.59% | 201,674 | $87.67 | $85.99 $89.04 |
| Sep 1, 2026 | $92.23 | $92.23 | $85.97 | $86.45 | $-7.56 | -8.04% | 239,602 | $87.91 | $85.97 $92.23 |
| Aug 31, 2026 | $92.06 | $95.82 | $91.21 | $94.01 | +$1.15 | +1.24% | 236,794 | $93.92 | $91.21 $95.82 |
| Aug 28, 2026 | $95.65 | $99.98 | $92.82 | $92.86 | $-2.83 | -2.96% | 272,418 | $93.98 | $92.82 $99.98 |
| Aug 27, 2026 | $94.66 | $96.71 | $93.00 | $95.69 | +$2.64 | +2.84% | 192,302 | $95.27 | $93.00 $96.71 |
| Aug 26, 2026 | $92.80 | $95.57 | $92.65 | $93.05 | $-0.05 | -0.05% | 118,080 | $93.19 | $92.65 $95.57 |
| Aug 25, 2026 | $96.84 | $96.85 | $92.80 | $93.10 | +$0.02 | +0.02% | 139,057 | $94.01 | $92.80 $96.85 |
| Aug 24, 2026 | $94.28 | $95.25 | $92.75 | $93.08 | $-2.76 | -2.88% | 145,634 | $93.61 | $92.75 $95.25 |
| Aug 21, 2026 | $100.96 | $101.68 | $93.43 | $95.84 | $-3.59 | -3.61% | 406,577 | $96.27 | $93.43 $101.68 |
| Aug 20, 2026 | $100.20 | $100.85 | $97.20 | $99.43 | $-2.38 | -2.34% | 294,582 | $98.69 | $97.20 $100.85 |