ALNT
Allient (ALNT)
NASDAQ
$87.38+$0.11 (+0.13%)
Price as of Jul 13, 2026 7:55 PM EDT
  • $1.5B
    Market Cap
  • 123.68%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    -4.49%
    Low Price$82.53
    High Price$102.93
  • 3 Months
    +24.32%
    Low Price$60.93
    High Price$102.93
  • 1 Year
    +123.68%
    Low Price$38.02
    High Price$102.93
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
89.61
91.65
87.07
87.27
-3.56%
242,472
07/10/2026
90.15
91.88
88.08
90.49
+0.82%
242,528
07/09/2026
89.42
90.76
87.83
89.75
+3.58%
307,352
07/08/2026
81.35
87.11
80.58
86.65
+4.99%
263,203
07/07/2026
86.23
86.23
79.74
82.53
-6.40%
374,165
07/06/2026
86.89
92.75
86.89
88.17
+1.47%
253,197
07/02/2026
98.51
99.28
85.47
86.89
-11.90%
309,731
07/01/2026
100.99
102.42
98.28
98.63
-4.18%
229,063
06/30/2026
100.59
103.71
99.21
102.93
+3.15%
298,252
06/29/2026
98.08
101.22
93.18
99.79
+2.21%
330,817
06/26/2026
100.50
101.65
95.55
97.63
-4.53%
849,449
06/25/2026
100.19
104.65
100.14
102.26
+4.38%
325,148
06/24/2026
96.11
101.00
94.90
97.97
+2.02%
313,324
06/23/2026
94.22
97.39
89.54
96.03
-2.78%
282,647
06/22/2026
96.66
101.23
96.00
98.78
+3.06%
207,584
06/18/2026
96.95
99.38
94.52
95.85
+2.31%
302,862
06/17/2026
96.30
100.01
93.53
93.69
-2.13%
308,601
06/16/2026
95.32
97.97
94.80
95.73
+0.67%
436,455
06/15/2026
94.89
96.76
92.55
95.09
+4.07%
281,491
06/12/2026
93.37
95.65
90.47
91.37
+0.15%
180,834
06/11/2026
87.00
92.13
85.99
91.23
+6.38%
213,930
06/10/2026
87.35
89.68
84.00
85.76
-1.33%
246,492
06/09/2026
87.69
90.23
82.67
86.92
-0.30%
225,169
06/08/2026
86.78
89.18
84.82
87.18
+2.73%
183,727
06/05/2026
88.16
89.63
83.18
84.86
-5.50%
295,751
06/04/2026
85.08
91.11
82.99
89.80
+3.47%
384,888
06/03/2026
84.81
87.46
83.72
86.79
+1.60%
327,036
06/02/2026
83.58
86.94
82.99
85.42
+2.82%
295,889
06/01/2026
77.60
83.50
76.21
83.08
+4.95%
450,967
05/29/2026
74.37
79.43
73.50
79.16
+6.13%
462,698
05/28/2026
74.88
76.62
72.24
74.59
-1.17%
179,123
05/27/2026
71.33
75.99
71.16
75.47
+5.82%
235,514
05/26/2026
67.84
71.98
67.84
71.32
+12.55%
259,482
05/22/2026
63.50
64.29
62.56
63.37
+0.84%
124,439
05/21/2026
62.48
64.36
61.85
62.84
-0.74%
180,420
05/21/2026
$0.04 Dividend
05/20/2026
61.46
63.83
60.96
63.31
+3.85%
195,467
05/19/2026
60.72
60.98
58.61
60.96
+0.11%
201,567
05/18/2026
61.60
62.88
59.90
60.89
-0.65%
156,294
05/15/2026
61.63
63.69
59.66
61.29
-3.46%
326,054
05/14/2026
62.53
64.81
61.65
63.49
+1.63%
342,730
05/13/2026
62.81
63.42
61.14
62.47
-0.73%
339,721
05/12/2026
64.84
65.61
61.47
62.93
-3.83%
275,354
05/11/2026
65.07
66.65
63.75
65.44
-1.81%
344,514
05/08/2026
64.61
67.87
61.56
66.65
+1.35%
305,672
05/07/2026
65.58
71.01
61.03
65.76
-15.12%
649,536
05/06/2026
78.98
79.29
76.62
77.47
-0.62%
187,027
05/06/2026
$0.50 Earnings
05/05/2026
77.16
80.34
76.43
77.95
+3.11%
279,025
05/04/2026
76.35
77.13
74.23
75.60
-0.83%
107,053
05/01/2026
76.42
77.34
75.10
76.23
+0.13%
129,962
04/30/2026
74.15
76.86
74.15
76.13
+3.06%
124,727
04/29/2026
74.28
75.95
72.60
73.87
-0.55%
120,765
04/28/2026
72.62
75.13
72.54
74.28
+0.20%
115,965
04/27/2026
75.08
77.23
73.32
74.13
-0.66%
124,890
04/24/2026
73.46
75.67
72.37
74.62
+1.73%
88,208
04/23/2026
72.17
74.41
72.09
73.35
+2.21%
75,659
04/22/2026
71.28
72.09
69.99
71.76
+2.15%
109,717
04/21/2026
73.20
74.61
70.08
70.26
-4.28%
147,844
04/20/2026
74.35
75.13
73.27
73.39
-1.29%
193,967
04/17/2026
72.14
75.45
71.39
74.35
+5.70%
198,791
04/16/2026
70.00
70.66
69.09
70.35
-0.18%
202,360
04/15/2026
71.14
71.53
69.53
70.48
-1.74%
125,771
04/14/2026
70.39
72.61
68.47
71.72
+2.18%
189,324
04/13/2026
72.14
72.34
68.78
70.20
-3.58%
261,661
04/10/2026
69.86
72.84
69.82
72.80
+5.86%
288,666
04/09/2026
63.94
68.90
63.94
68.78
+6.37%
172,075
04/08/2026
63.50
64.97
62.15
64.66
+9.16%
180,389
04/07/2026
59.63
59.63
57.97
59.23
-1.59%
225,182
04/06/2026
60.14
61.02
58.97
60.19
-0.51%
88,731
04/02/2026
59.17
62.25
58.52
60.50
-2.07%
160,630
04/01/2026
60.06
62.35
59.67
61.78
+4.62%
138,091
03/31/2026
59.34
60.83
57.19
59.05
-0.72%
195,686
03/30/2026
62.48
62.48
59.32
59.48
-4.65%
167,889
03/27/2026
61.02
63.06
59.83
62.38
+1.48%
200,691
03/26/2026
64.50
65.00
61.21
61.47
-6.85%
139,524
03/25/2026
65.39
66.37
64.72
65.99
+1.49%
149,953
03/24/2026
62.61
65.40
62.61
65.02
+2.75%
82,659
03/23/2026
62.10
64.48
61.72
63.28
+4.94%
184,365
03/20/2026
61.24
62.44
59.02
60.30
-1.63%
249,636
03/20/2026
$0.03 Dividend
03/19/2026
60.27
63.13
58.95
61.30
+0.20%
195,892
03/18/2026
62.83
63.65
60.73
61.18
-2.92%
144,075
03/17/2026
64.45
65.20
62.01
63.02
-2.11%
122,111
03/16/2026
63.77
67.55
62.64
64.38
+3.38%
181,230
03/13/2026
63.92
64.50
61.42
62.27
-2.43%
139,645
03/12/2026
65.21
67.19
63.72
63.82
-4.51%
390,093
03/11/2026
62.93
66.98
61.92
66.84
+5.75%
250,209
03/10/2026
60.97
64.65
60.97
63.20
+3.81%
213,584
03/09/2026
63.21
65.05
58.63
60.88
-6.59%
317,048
03/06/2026
61.58
65.96
55.07
65.18
+5.12%
550,558
03/05/2026
62.31
64.29
57.93
62.00
-2.33%
429,682
03/05/2026
$0.55 Earnings
03/04/2026
63.30
64.21
61.65
63.48
+2.32%
100,665
03/03/2026
63.08
64.12
60.13
62.04
-4.81%
177,599
03/02/2026
64.35
66.06
61.93
65.18
-0.90%
153,826
02/27/2026
65.22
65.77
63.71
65.77
-1.92%
115,835
02/26/2026
66.10
67.16
64.20
67.05
+0.96%
85,722
02/25/2026
68.21
68.21
65.81
66.42
-1.45%
131,619
02/24/2026
65.58
67.40
65.13
67.39
+2.77%
95,131