ALNT
Allient (ALNT)
NASDAQ
$118.38+$2.42 (+2.09%)
Price as of Oct 02, 2026 4:36 PM EDT
  • $2.0B
    Market Cap
  • 164.49%
    1-Year Change
  • Electronic Components
    Industry
  • 1 Month
    +34.12%
    Low Price$88.69
    High Price$116.01
  • 3 Months
    +17.60%
    Low Price$78.94
    High Price$116.01
  • 1 Year
    +164.49%
    Low Price$41.98
    High Price$116.01
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
111.60
116.93
107.08
115.95
+3.90%
210,141
09/30/2026
112.00
112.89
110.48
111.60
-0.45%
309,132
09/29/2026
115.56
117.53
110.03
112.10
-2.02%
207,333
09/28/2026
114.96
116.47
112.81
114.41
-1.38%
156,673
09/25/2026
113.64
116.61
113.33
116.01
+3.07%
218,839
09/24/2026
112.68
113.89
108.10
112.56
-0.92%
339,384
09/23/2026
106.86
114.49
105.03
113.60
+5.13%
255,377
09/22/2026
108.60
111.30
107.64
108.06
-1.18%
187,062
09/21/2026
102.11
111.08
101.78
109.35
+8.82%
234,111
09/18/2026
99.16
100.90
98.81
100.49
+1.39%
232,816
09/17/2026
98.36
100.49
97.36
99.11
+4.59%
195,207
09/16/2026
92.81
95.31
92.12
94.76
+3.81%
140,433
09/15/2026
91.76
92.41
89.50
91.28
+0.81%
98,485
09/14/2026
93.33
94.15
89.29
90.55
-8.22%
197,629
09/11/2026
95.81
101.15
95.61
98.66
+4.76%
565,131
09/10/2026
93.45
96.54
92.56
94.18
-1.80%
174,322
09/09/2026
93.98
97.17
93.98
95.91
+0.29%
236,987
09/08/2026
95.52
97.30
94.90
95.63
+1.07%
182,493
09/04/2026
91.62
95.01
91.11
94.62
+4.89%
164,430
09/03/2026
89.62
90.80
86.76
90.21
+1.71%
177,402
09/02/2026
87.78
89.04
85.99
88.69
+2.59%
201,816
09/01/2026
92.23
92.23
85.97
86.45
-8.04%
239,602
08/31/2026
92.06
95.82
91.21
94.01
+1.24%
236,794
08/28/2026
95.65
99.98
92.82
92.86
-2.96%
272,417
08/27/2026
94.66
96.71
93.00
95.69
+2.84%
192,302
08/26/2026
92.80
95.57
92.65
93.05
-0.05%
118,079
08/25/2026
96.84
96.85
92.80
93.10
+0.02%
139,056
08/24/2026
94.28
95.25
92.75
93.08
-2.88%
145,634
08/21/2026
100.96
101.68
93.43
95.84
-3.61%
406,577
08/20/2026
100.20
100.85
97.20
99.43
-2.34%
295,474
08/19/2026
109.35
109.35
101.15
101.81
-6.34%
235,553
08/19/2026
$0.04 Dividend
08/18/2026
109.56
110.42
107.30
108.70
-3.79%
249,407
08/17/2026
112.36
114.53
111.64
112.98
+1.45%
161,047
08/14/2026
108.18
112.17
105.98
111.37
+1.58%
168,206
08/13/2026
114.24
115.72
108.44
109.64
-4.03%
316,711
08/12/2026
116.29
117.81
112.69
114.24
+0.27%
258,431
08/11/2026
115.47
118.63
112.71
113.93
+0.83%
298,703
08/10/2026
114.95
116.46
112.46
112.99
+0.20%
346,682
08/07/2026
111.67
117.44
109.96
112.77
+1.44%
396,843
08/06/2026
103.21
113.44
100.44
111.17
+19.26%
692,802
08/05/2026
94.53
97.81
92.88
93.22
-1.39%
209,016
08/05/2026
$0.80 Earnings
08/04/2026
93.39
95.95
90.58
94.53
+4.92%
193,202
08/03/2026
86.14
91.14
84.98
90.10
+3.05%
159,370
07/31/2026
88.25
89.84
86.41
87.43
+1.45%
165,926
07/30/2026
82.79
86.45
82.20
86.18
+9.17%
226,696
07/29/2026
83.10
84.06
78.35
78.94
-5.15%
329,548
07/28/2026
86.50
86.63
79.41
83.23
-4.06%
402,890
07/27/2026
86.94
88.89
83.11
86.75
0.00%
431,779
07/24/2026
89.31
89.31
85.79
86.75
-2.08%
195,824
07/23/2026
88.71
90.61
86.43
88.59
+0.29%
155,081
07/22/2026
88.37
90.90
87.31
88.33
-1.79%
224,028
07/21/2026
88.39
90.71
86.83
89.94
+3.88%
140,513
07/20/2026
88.60
90.40
86.11
86.58
-1.21%
164,066
07/17/2026
84.53
89.21
83.13
87.64
+0.56%
202,522
07/16/2026
87.34
90.09
82.64
87.15
-1.81%
401,154
07/15/2026
89.09
89.97
84.98
88.76
+0.01%
383,068
07/14/2026
89.38
90.82
86.22
88.75
+1.73%
301,288
07/13/2026
89.58
91.62
87.04
87.24
-3.56%
242,472
07/10/2026
90.12
91.85
88.05
90.46
+0.82%
242,528
07/09/2026
89.39
90.73
87.80
89.72
+3.58%
307,352
07/08/2026
81.32
87.08
80.55
86.62
+4.99%
263,203
07/07/2026
86.20
86.20
79.71
82.50
-6.40%
374,165
07/06/2026
86.86
92.71
86.86
88.14
+1.47%
253,197
07/02/2026
98.47
99.24
85.44
86.86
-11.90%
309,731
07/01/2026
100.95
102.38
98.24
98.59
-4.18%
229,063
06/30/2026
100.55
103.68
99.17
102.89
+3.15%
298,252
06/29/2026
98.04
101.18
93.15
99.75
+2.21%
330,817
06/26/2026
100.46
101.61
95.51
97.59
-4.53%
849,449
06/25/2026
100.15
104.61
100.10
102.22
+4.38%
325,148
06/24/2026
96.07
100.96
94.87
97.93
+2.02%
313,324
06/23/2026
94.19
97.35
89.51
95.99
-2.78%
282,647
06/22/2026
96.62
101.19
95.96
98.74
+3.06%
207,584
06/18/2026
96.91
99.34
94.49
95.81
+2.31%
302,862
06/17/2026
96.26
99.97
93.50
93.66
-2.13%
308,601
06/16/2026
95.28
97.93
94.77
95.69
+0.67%
436,455
06/15/2026
94.86
96.72
92.52
95.06
+4.07%
281,491
06/12/2026
93.34
95.61
90.44
91.34
+0.15%
180,834
06/11/2026
86.97
92.10
85.96
91.20
+6.38%
213,930
06/10/2026
87.32
89.65
83.97
85.73
-1.33%
246,492
06/09/2026
87.66
90.19
82.64
86.89
-0.30%
225,169
06/08/2026
86.75
89.15
84.79
87.15
+2.73%
183,727
06/05/2026
88.13
89.60
83.15
84.83
-5.50%
295,751
06/04/2026
85.05
91.08
82.96
89.77
+3.47%
384,888
06/03/2026
84.78
87.43
83.69
86.76
+1.60%
327,036
06/02/2026
83.55
86.91
82.96
85.39
+2.82%
295,889
06/01/2026
77.57
83.47
76.18
83.05
+4.95%
450,967
05/29/2026
74.34
79.40
73.47
79.13
+6.13%
462,698
05/28/2026
74.85
76.59
72.22
74.56
-1.17%
179,123
05/27/2026
71.30
75.96
71.13
75.44
+5.82%
235,514
05/26/2026
67.82
71.95
67.82
71.29
+12.55%
259,482
05/22/2026
63.48
64.26
62.54
63.35
+0.84%
124,439
05/21/2026
62.46
64.34
61.83
62.82
-0.74%
180,420
05/21/2026
$0.04 Dividend
05/20/2026
61.44
63.81
60.94
63.29
+3.85%
195,467
05/19/2026
60.70
60.96
58.59
60.94
+0.11%
201,567
05/18/2026
61.58
62.86
59.88
60.87
-0.65%
156,294
05/15/2026
61.61
63.67
59.64
61.27
-3.46%
326,054
05/14/2026
62.51
64.79
61.63
63.47
+1.63%
342,730