Free Trial

Allient (ALNT) Stock Chart & Stock Price History

→ The #1 Crypto for AI (From Weiss Ratings) (Ad)
Free ALNT Stock Alerts
$30.10
-1.10 (-3.53%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Allient Stock Price Performance

5 Day
Performance
-0.40%
1 Month
Performance
-7.58%
3 Month
Performance
+5.24%
6 Month
Performance
+16.94%
Year-To-Date
Performance
-0.36%
Receive ALNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Allient and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”
Learn more about it by watching THIS NOW.

ALNT Stock Chart for Thursday, May, 9, 2024

ALNT Chart by TradingView

Allient Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$31.20$30.10
-3.53%		$32.00$29.03193,800 shs$503.84 million
05/08/2024$31.39$31.20
-0.61%		$31.50$30.6356,056 shs$522.26 million
05/07/2024$30.66$31.39
+2.38%		$31.58$30.0273,556 shs$525.44 million
05/06/2024$30.22$30.66
+1.46%		$30.86$30.2163,890 shs$513.25 million
05/03/2024$29.92$30.22
+1.00%		$30.53$29.6774,932 shs$505.88 million
05/02/2024$29.42$29.92
+1.70%		$30.00$29.2942,329 shs$500.83 million
05/01/2024$29.39$29.42
+0.10%		$30.16$29.1952,004 shs$492.49 million
04/30/2024$30.04$29.39
-2.16%		$29.94$29.3553,992 shs$491.99 million
04/29/2024$29.96$30.04
+0.27%		$30.47$29.9633,762 shs$502.87 million
04/26/2024$29.34$29.96
+2.11%		$30.27$29.2544,402 shs$501.53 million
04/25/2024$30.08$29.34
-2.46%		$29.85$29.3040,943 shs$491.15 million
04/24/2024$29.93$30.08
+0.50%		$30.39$29.6845,189 shs$503.54 million
04/23/2024$29.79$29.93
+0.47%		$30.52$29.5049,234 shs$501.00 million
04/22/2024$29.63$29.79
+0.54%		$29.97$29.2553,016 shs$498.69 million
04/19/2024$29.10$29.63
+1.82%		$29.68$28.9553,253 shs$496.01 million
04/18/2024$29.20$29.10
-0.34%		$29.92$28.9664,300 shs$487.11 million
04/17/2024$30.87$29.20
-5.41%		$31.26$29.0080,781 shs$488.81 million
04/16/2024$31.09$30.87
-0.71%		$30.99$30.0765,436 shs$516.76 million
04/15/2024$31.62$31.09
-1.68%		$31.93$30.8842,042 shs$520.45 million
04/12/2024$32.13$31.62
-1.59%		$32.36$31.1841,727 shs$529.32 million
04/11/2024$31.71$32.13
+1.32%		$32.26$31.3258,390 shs$537.86 million
04/10/2024$32.57$31.71
-2.64%		$32.20$31.2562,225 shs$530.83 million
04/09/2024$32.81$32.57
-0.73%		$32.96$32.4435,169 shs$545.19 million
04/08/2024$32.79$32.81
+0.06%		$33.09$32.4748,922 shs$549.24 million
04/05/2024$33.12$32.79
-1.00%		$33.19$32.5740,815 shs$548.91 million
04/04/2024$33.43$33.12
-0.93%		$34.18$32.7254,086 shs$549.56 million
04/03/2024$33.61$33.43
-0.54%		$34.23$33.2247,990 shs$554.60 million
04/02/2024$34.43$33.61
-2.38%		$34.20$33.5136,071 shs$557.59 million
04/01/2024$35.68$34.43
-3.50%		$35.85$33.82101,575 shs$571.19 million
03/29/2024$35.68$35.68$36.33$35.00113,011 shs$592.04 million
03/28/2024$35.79$35.68
-0.31%		$36.33$35.00113,011 shs$591.93 million
03/27/2024$33.95$35.79
+5.42%		$35.92$34.0078,878 shs$593.76 million
03/26/2024N/A$33.95$34.41$33.9273,916 shs$563.23 million
03/22/2024$33.55$33.42
-0.39%		$34.02$32.8451,216 shs$554.44 million
03/21/2024$33.60$33.55
-0.15%		$33.88$33.2849,849 shs$556.59 million
03/20/2024$32.48$33.60
+3.45%		$33.79$32.1038,989 shs$557.42 million
03/19/2024$32.15$32.48
+1.03%		$32.85$31.8247,113 shs$538.94 million
03/18/2024$32.93$32.15
-2.37%		$32.97$31.9849,832 shs$533.37 million
03/15/2024$31.87$32.93
+3.33%		$33.00$31.5490,572 shs$546.31 million
03/14/2024$32.31$31.87
-1.36%		$32.08$31.3845,126 shs$528.82 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/13/2024$32.62$32.31
-0.95%		$33.22$31.9764,591 shs$536.02 million
03/12/2024$32.86$32.62
-0.73%		$33.06$32.1261,551 shs$541.17 million
03/11/2024$33.10$32.86
-0.73%		$33.23$32.0178,678 shs$545.15 million
03/08/2024$33.55$33.10
-1.34%		$34.71$32.94108,911 shs$536.55 million
03/07/2024$36.18$33.55
-7.27%		$35.60$32.73104,396 shs$543.85 million
03/06/2024$30.00$36.18
+20.60%		$36.18$33.30337,056 shs$586.48 million
03/05/2024$30.01$30.00
-0.03%		$30.50$29.78248,035 shs$486.33 million
03/04/2024$29.07$30.01
+3.23%		$30.32$29.0390,734 shs$486.46 million
03/01/2024$28.42$29.07
+2.29%		$29.12$27.9059,250 shs$471.23 million
02/29/2024$27.86$28.42
+2.01%		$28.50$27.9347,927 shs$460.69 million
02/28/2024$28.75$27.86
-3.10%		$28.70$27.7929,803 shs$451.61 million
02/27/2024$28.42$28.75
+1.16%		$29.39$28.5044,626 shs$466.04 million
02/26/2024$28.26$28.42
+0.57%		$28.47$27.5849,207 shs$460.69 million
02/23/2024$28.05$28.26
+0.75%		$28.90$27.5341,497 shs$458.10 million
02/22/2024$28.34$28.05
-1.02%		$28.55$27.8131,571 shs$454.69 million
02/21/2024$29.07$28.34
-2.51%		$28.87$28.2231,495 shs$459.39 million
02/20/2024$28.38$29.07
+2.43%		$29.24$27.7940,948 shs$471.25 million
02/19/2024$28.38$28.38$29.58$28.2671,600 shs$460.04 million
02/16/2024$29.42$28.38
-3.54%		$29.58$28.2671,640 shs$460.04 million
02/15/2024$27.88$29.42
+5.52%		$29.42$27.8972,640 shs$476.93 million
02/14/2024$27.01$27.88
+3.22%		$29.85$27.0339,610 shs$451.94 million
02/13/2024$29.22$27.01
-7.56%		$28.25$26.9645,313 shs$437.83 million
02/12/2024$28.60$29.22
+2.17%		$29.60$28.5868,319 shs$473.66 million
02/09/2024$28.25$28.60
+1.24%		$28.91$28.3038,004 shs$463.61 million
02/08/2024$28.01$28.25
+0.86%		$28.55$27.76120,332 shs$457.93 million

Related Companies:
This page (NASDAQ:ALNT) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders