NasdaqGM - Nasdaq Real Time Price
USD
Allient Inc. (ALNT)
85.59
-6.17
(-6.72%)
At close: October 30 at 4:00:01 PM EDT
85.59
0.00
(0.00%)
After hours: October 30 at 4:00:14 PM EDT
Trade Allient on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
86.70
88.21
83.97
85.59
85.59
201,900
Oct 29, 2026
93.05
95.86
90.70
91.76
91.76
198,300
Oct 28, 2026
97.41
97.41
94.01
96.26
96.26
294,600
Oct 27, 2026
91.84
94.88
90.58
94.04
94.04
156,000
Oct 26, 2026
89.27
92.23
87.20
90.11
90.11
128,900
Oct 23, 2026
86.18
88.40
83.73
87.66
87.66
152,300
Oct 22, 2026
93.89
94.77
84.93
86.18
86.18
191,300
Oct 21, 2026
94.99
99.05
94.91
97.46
97.46
181,900
Oct 20, 2026
91.98
94.29
90.01
92.95
92.95
210,000
Oct 19, 2026
94.79
96.40
92.97
93.68
93.68
223,600
Oct 16, 2026
96.70
97.72
92.40
92.64
92.64
274,200
Oct 15, 2026
95.99
97.80
92.53
96.99
96.99
328,900
Oct 14, 2026
102.81
105.35
98.80
99.13
99.13
176,300
Oct 13, 2026
100.93
105.84
99.00
105.42
105.42
248,400
Oct 12, 2026
109.00
110.50
106.19
106.38
106.38
149,400
Oct 9, 2026
109.08
111.46
108.55
109.91
109.91
184,900
Oct 8, 2026
111.83
112.00
106.48
108.63
108.63
217,200
Oct 7, 2026
115.95
115.95
111.62
113.33
113.33
313,000
Oct 6, 2026
120.16
120.46
117.06
117.24
117.24
157,300
Oct 5, 2026
118.77
120.56
116.71
118.63
118.63
140,600
Oct 2, 2026
117.53
121.42
117.53
118.30
118.30
203,000
Oct 1, 2026
111.60
116.93
107.08
115.95
115.95
210,000
Sep 30, 2026
112.00
112.89
110.48
111.60
111.60
309,100
Sep 29, 2026
115.56
117.53
110.03
112.10
112.10
207,300
Sep 28, 2026
114.96
116.47
112.81
114.41
114.41
156,700
Sep 25, 2026
113.64
116.61
113.33
116.01
116.01
218,800
Sep 24, 2026
112.68
113.89
108.10
112.56
112.56
339,400
Sep 23, 2026
106.86
114.49
105.03
113.60
113.60
248,500
Sep 22, 2026
108.60
111.30
107.64
108.06
108.06
187,100
Sep 21, 2026
102.11
111.08
101.78
109.35
109.35
234,100
Sep 18, 2026
99.16
100.90
98.81
100.49
100.49
232,800
Sep 17, 2026
98.36
100.49
97.36
99.11
99.11
195,200
Sep 16, 2026
92.81
95.31
92.12
94.76
94.76
140,300
Sep 15, 2026
91.76
92.41
89.50
91.28
91.28
98,500
Sep 14, 2026
93.33
94.15
89.29
90.55
90.55
197,600
Sep 11, 2026
95.81
101.15
95.61
98.66
98.66
565,100
Sep 10, 2026
93.45
96.54
92.56
94.18
94.18
174,300
Sep 9, 2026
93.98
97.17
93.98
95.91
95.91
237,000
Sep 8, 2026
95.52
97.30
94.90
95.63
95.63
182,500
Sep 4, 2026
91.62
95.01
91.11
94.62
94.62
164,300
Sep 3, 2026
89.62
90.80
86.76
90.21
90.21
177,400
Sep 2, 2026
87.78
89.04
85.99
88.69
88.69
201,800
Sep 1, 2026
92.23
92.23
85.97
86.45
86.45
239,600
Aug 31, 2026
92.06
95.82
91.21
94.01
94.01
236,700
Aug 28, 2026
95.65
99.98
92.82
92.86
92.86
272,400
Aug 27, 2026
94.66
96.71
93.00
95.69
95.69
192,300
Aug 26, 2026
92.80
95.57
92.65
93.05
93.05
118,100
Aug 25, 2026
96.84
96.85
92.80
93.10
93.10
139,100
Aug 24, 2026
94.28
95.25
92.75
93.08
93.08
145,600
Aug 21, 2026
100.96
101.68
93.43
95.84
95.84
406,600
Aug 20, 2026
100.20
100.85
97.20
99.43
99.43
295,500
Aug 19, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
109.35
109.35
101.15
101.81
101.81
235,500
Aug 18, 2026
109.60
110.47
107.34
108.74
108.70
249,400
Aug 17, 2026
112.40
114.58
111.68
113.02
112.98
161,000
Aug 14, 2026
108.22
112.21
106.02
111.41
111.37
168,200
Aug 13, 2026
114.28
115.76
108.48
109.68
109.64
316,700
Aug 12, 2026
116.33
117.85
112.74
114.28
114.24
241,000
Aug 11, 2026
115.51
118.67
112.75
113.97
113.93
298,700
Aug 10, 2026
114.99
116.50
112.50
113.03
112.99
346,700
Aug 7, 2026
111.71
117.48
110.01
112.81
112.77
396,800
Aug 6, 2026
103.25
113.48
100.48
111.21
111.17
692,900
Aug 5, 2026
94.56
97.85
92.91
93.25
93.22
208,700
Aug 4, 2026
93.42
95.99
90.61
94.56
94.53
193,200
Aug 3, 2026
86.17
91.18
85.01
90.13
90.10
159,400
Jul 31, 2026
88.28
89.87
86.44
87.46
87.43
165,900
Jul 30, 2026
82.82
86.48
82.23
86.21
86.18
226,700
Jul 29, 2026
83.13
84.09
78.38
78.97
78.94
329,400
Jul 28, 2026
86.53
86.66
79.44
83.26
83.23
402,900
Jul 27, 2026
86.97
88.92
83.14
86.78
86.75
431,800
Jul 24, 2026
89.34
89.34
85.82
86.78
86.75
195,800
Jul 23, 2026
88.74
90.65
86.46
88.62
88.59
155,000
Jul 22, 2026
88.40
90.93
87.34
88.36
88.33
224,000
Jul 21, 2026
88.42
90.74
86.87
89.97
89.94
140,500
Jul 20, 2026
88.63
90.43
86.14
86.61
86.58
164,100
Jul 17, 2026
84.56
89.24
83.16
87.67
87.64
202,500
Jul 16, 2026
87.37
90.12
82.67
87.18
87.15
401,100
Jul 15, 2026
89.12
90.00
85.01
88.79
88.76
383,100
Jul 14, 2026
89.41
90.86
86.25
88.78
88.75
313,800
Jul 13, 2026
89.61
91.65
87.07
87.27
87.24
242,500
Jul 10, 2026
90.15
91.88
88.08
90.49
90.46
242,500
Jul 9, 2026
89.42
90.76
87.83
89.75
89.72
307,000
Jul 8, 2026
81.35
87.11
80.58
86.65
86.62
263,200
Jul 7, 2026
86.23
86.23
79.74
82.53
82.50
374,200
Jul 6, 2026
86.89
92.75
86.89
88.17
88.14
253,200
Jul 2, 2026
98.51
99.28
85.47
86.89
86.86
309,600
Jul 1, 2026
100.99
102.42
98.28
98.63
98.59
229,100
Jun 30, 2026
100.59
103.71
99.21
102.93
102.89
298,300
Jun 29, 2026
98.08
101.22
93.18
99.79
99.75
330,800
Jun 26, 2026
100.50
101.65
95.55
97.63
97.59
849,200
Jun 25, 2026
100.19
104.65
100.14
102.26
102.22
325,100
Jun 24, 2026
96.11
101.00
94.90
97.97
97.93
313,100
Jun 23, 2026
94.22
97.39
89.54
96.03
95.99
282,600
Jun 22, 2026
96.66
99.97
96.00
98.78
98.74
205,600
Jun 18, 2026
96.95
99.38
94.52
95.85
95.81
302,900
Jun 17, 2026
96.30
100.01
93.53
93.69
93.66
308,400
Jun 16, 2026
95.32
97.97
94.80
95.73
95.69
436,500
Jun 15, 2026
94.89
96.76
92.55
95.09
95.06
281,500
Jun 12, 2026
93.37
95.65
90.47
91.37
91.34
180,800
Jun 11, 2026
87.00
92.13
85.99
91.23
91.20
213,900
Jun 10, 2026
87.35
89.68
84.00
85.76
85.73
246,200
Jun 9, 2026
87.69
90.23
82.67
86.92
86.89
225,100
Jun 8, 2026
86.78
89.18
84.82
87.18
87.15
183,700
Jun 5, 2026
88.16
89.63
83.18
84.86
84.83
295,700
Jun 4, 2026
85.08
91.11
82.99
89.80
89.77
384,900
Jun 3, 2026
84.81
87.46
83.72
86.79
86.76
327,100
Jun 2, 2026
83.58
86.94
82.99
85.42
85.39
295,900
Jun 1, 2026
77.60
83.50
76.21
83.08
83.05
450,900
May 29, 2026
74.37
79.43
73.50
79.16
79.13
462,700
May 28, 2026
74.88
76.62
72.24
74.59
74.56
179,100
May 27, 2026
71.33
75.99
71.16
75.47
75.44
235,500
May 26, 2026
67.84
71.98
67.84
71.32
71.29
258,900
May 22, 2026
63.50
64.29
62.56
63.37
63.35
124,400
May 21, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
62.48
64.36
61.85
62.84
62.82
180,100
May 20, 2026
61.50
63.88
61.00
63.35
63.29
195,500
May 19, 2026
60.76
61.02
58.65
61.00
60.94
201,600
May 18, 2026
61.64
62.92
59.94
60.93
60.87
156,300
May 15, 2026
61.67
63.73
59.70
61.33
61.27
326,200
May 14, 2026
62.57
64.85
61.69
63.53
63.47
342,600
May 13, 2026
62.85
63.46
61.18
62.51
62.45
339,700
May 12, 2026
64.88
65.65
61.51
62.97
62.91
275,300
May 11, 2026
65.11
66.69
63.79
65.48
65.41
344,500
May 8, 2026
64.65
67.91
61.60
66.69
66.62
305,700
May 7, 2026
65.62
71.05
61.07
65.80
65.73
649,500
May 6, 2026
79.03
79.34
76.67
77.52
77.44
187,000
May 5, 2026
77.21
80.39
76.48
78.00
77.92
278,700
May 4, 2026
76.40
77.18
74.28
75.65
75.57
107,100
May 1, 2026
76.47
77.39
75.15
76.28
76.20
130,000
Apr 30, 2026
74.20
76.91
74.20
76.18
76.10
124,700
Apr 29, 2026
74.33
76.00
72.65
73.92
73.85
122,300
Apr 28, 2026
72.67
75.18
72.59
74.33
74.26
116,000
Apr 27, 2026
75.13
77.28
73.37
74.18
74.11
124,900
Apr 24, 2026
73.51
75.72
72.42
74.67
74.60
88,200
Apr 23, 2026
72.22
74.46
72.14
73.40
73.33
75,700
Apr 22, 2026
71.33
72.14
70.03
71.81
71.74
109,700
Apr 21, 2026
73.25
74.66
70.12
70.30
70.23
147,800
Apr 20, 2026
74.40
75.18
73.32
73.44
73.37
194,000
Apr 17, 2026
72.19
75.50
71.44
74.40
74.33
198,800
Apr 16, 2026
70.04
70.70
69.13
70.39
70.32
202,300
Apr 15, 2026
71.18
71.58
69.57
70.52
70.45
125,800
Apr 14, 2026
70.43
72.66
68.51
71.77
71.70
189,200
Apr 13, 2026
72.19
72.39
68.82
70.24
70.17
261,500
Apr 10, 2026
69.90
72.89
69.86
72.85
72.78
288,600
Apr 9, 2026
63.98
68.94
63.98
68.82
68.75
172,100
Apr 8, 2026
63.54
65.01
62.19
64.70
64.64
180,400
Apr 7, 2026
59.67
59.67
58.01
59.27
59.21
225,100
Apr 6, 2026
60.18
61.06
59.01
60.23
60.17
88,700
Apr 2, 2026
59.21
62.29
58.56
60.54
60.48
160,600
Apr 1, 2026
60.10
62.39
59.71
61.82
61.76
138,100
Mar 31, 2026
59.38
60.87
57.23
59.09
59.03
195,500
Mar 30, 2026
62.52
62.52
59.36
59.52
59.46
167,900
Mar 27, 2026
61.06
63.10
59.87
62.42
62.36
200,700
Mar 26, 2026
64.54
65.05
61.25
61.51
61.45
139,500
Mar 25, 2026
65.43
66.41
64.76
66.03
65.96
149,900
Mar 24, 2026
62.65
65.44
62.65
65.06
65.00
82,700
Mar 23, 2026
62.14
64.52
61.76
63.32
63.26
184,400
Mar 20, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
61.28
62.48
59.06
60.34
60.28
249,400
Mar 19, 2026
60.34
63.21
59.02
61.37
61.28
195,900
Mar 18, 2026
62.90
63.72
60.80
61.25
61.16
144,100
Mar 17, 2026
64.52
65.27
62.08
63.09
63.00
122,100
Mar 16, 2026
63.84
67.63
62.71
64.45
64.35
181,100
Mar 13, 2026
63.99
64.58
61.49
62.34
62.25
139,600
Mar 12, 2026
65.28
67.27
63.79
63.89
63.79
390,100
Mar 11, 2026
63.00
67.06
61.99
66.91
66.81
250,200
Mar 10, 2026
61.04
64.73
61.04
63.27
63.18
213,600
Mar 9, 2026
63.28
65.12
58.70
60.95
60.86
317,000
Mar 6, 2026
61.65
66.04
55.13
65.25
65.15
550,500
Mar 5, 2026
62.38
64.36
58.00
62.07
61.98
429,500
Mar 4, 2026
63.37
64.28
61.72
63.55
63.46
100,700
Mar 3, 2026
63.15
64.19
60.20
62.11
62.02
177,600
Mar 2, 2026
64.42
66.14
62.00
65.25
65.15
153,800
Feb 27, 2026
65.29
65.84
63.78
65.84
65.74
115,800
Feb 26, 2026
66.17
67.24
64.27
67.13
67.03
85,700
Feb 25, 2026
68.29
68.29
65.88
66.49
66.39
131,600
Feb 24, 2026
65.65
67.48
65.21
67.47
67.37
95,100
Feb 23, 2026
68.28
68.28
64.26
65.65
65.55
114,000
Feb 20, 2026
67.54
69.50
67.54
68.37
68.27
180,900
Feb 19, 2026
66.78
67.76
66.33
67.59
67.49
137,800
Feb 18, 2026
66.89
68.99
66.35
67.09
66.99
151,600
Feb 17, 2026
66.65
68.00
65.42
65.98
65.88
112,700
Feb 13, 2026
65.39
67.17
64.67
66.66
66.56
86,600
Feb 12, 2026
66.23
67.91
63.89
65.47
65.37
170,200
Feb 11, 2026
67.99
69.94
65.37
65.63
65.53
194,500
Feb 10, 2026
68.89
69.25
65.49
66.42
66.32
154,800
Feb 9, 2026
66.44
70.00
65.61
68.87
68.77
300,600
Feb 6, 2026
63.77
66.43
63.27
65.74
65.64
252,800
Feb 5, 2026
60.58
63.26
59.65
62.11
62.02
260,900
Feb 4, 2026
64.90
65.62
60.05
61.69
61.60
131,000
Feb 3, 2026
63.41
65.10
62.40
64.01
63.91
146,400
Feb 2, 2026
60.64
63.86
60.64
63.24
63.15
151,500
Jan 30, 2026
60.01
62.11
59.61
61.01
60.92
150,000
Jan 29, 2026
60.53
62.48
59.45
61.21
61.12
127,800
Jan 28, 2026
60.83
61.47
59.48
59.89
59.80
145,700
Jan 27, 2026
63.61
63.69
59.55
60.83
60.74
160,300
Jan 26, 2026
62.92
63.56
61.85
63.39
63.30
120,600
Jan 23, 2026
63.47
64.40
61.65
63.02
62.93
159,500
Jan 22, 2026
63.73
65.41
63.48
63.75
63.66
142,600
Jan 21, 2026
62.00
63.56
61.16
62.86
62.77
127,700
Jan 20, 2026
59.76
61.80
59.01
61.17
61.08
100,000
Jan 16, 2026
61.97
62.88
61.19
61.23
61.14
137,500
Jan 15, 2026
61.59
62.48
60.71
61.81
61.72
110,300
Jan 14, 2026
61.00
61.98
59.78
61.49
61.40
181,200
Jan 13, 2026
61.30
62.70
60.70
61.27
61.18
115,200
Jan 12, 2026
58.75
61.80
58.75
60.90
60.81
225,400
Jan 9, 2026
56.64
59.09
55.89
59.07
58.98
164,800
Jan 8, 2026
56.91
57.61
55.91
56.10
56.02
111,600
Jan 7, 2026
57.60
58.57
55.53
57.00
56.92
109,200
Jan 6, 2026
58.01
58.72
53.59
57.58
57.49
190,200
Jan 5, 2026
56.00
59.55
56.00
58.33
58.24
161,400
Jan 2, 2026
54.30
55.58
54.03
55.58
55.50
88,700
Dec 31, 2025
54.02
54.38
53.27
53.75
53.67
75,100
Dec 30, 2025
55.23
55.46
53.82
53.94
53.86
93,100
Dec 29, 2025
55.50
56.10
53.50
55.45
55.37
156,700
Dec 26, 2025
56.04
56.60
55.36
55.56
55.48
104,500
Dec 24, 2025
55.91
56.49
54.91
56.42
56.34
74,700
Dec 23, 2025
55.00
56.77
55.00
55.73
55.65
108,100
Dec 22, 2025
55.59
56.17
54.55
55.43
55.35
87,200
Dec 19, 2025
54.52
55.76
54.52
55.07
54.99
317,200
Dec 18, 2025
52.58
55.05
52.50
54.69
54.61
242,400
Dec 17, 2025
55.17
56.39
51.00
51.41
51.33
220,100
Dec 16, 2025
54.77
55.30
53.12
54.64
54.56
287,400
Dec 15, 2025
56.42
57.67
55.00
55.03
54.95
250,900
Dec 12, 2025
57.05
57.30
55.00
55.40
55.32
136,100
Dec 11, 2025
57.06
57.72
55.40
56.83
56.75
138,000
Dec 10, 2025
55.68
57.64
54.76
56.86
56.78
211,700
Dec 9, 2025
54.58
56.90
54.00
55.74
55.66
151,300
Dec 8, 2025
55.35
56.34
54.09
54.65
54.57
166,800
Dec 5, 2025
54.18
55.20
53.50
54.51
54.43
105,100
Dec 4, 2025
53.49
55.36
53.29
54.83
54.75
148,800
Dec 3, 2025
53.98
54.42
52.24
53.78
53.70
223,700
Dec 2, 2025
53.73
55.47
52.18
54.18
54.10
201,400
Dec 1, 2025
52.85
53.63
51.90
53.13
53.05
105,900
Nov 28, 2025
53.95
54.13
53.23
53.86
53.78
66,700
Nov 26, 2025
53.44
54.92
53.40
54.14
54.06
144,500
Nov 25, 2025
51.96
54.09
50.89
53.32
53.24
149,300
Nov 24, 2025
51.21
52.66
50.59
51.76
51.68
367,700
Nov 21, 2025
48.38
51.48
48.38
51.06
50.98
151,600
Nov 20, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
51.91
53.00
48.12
48.39
48.32
175,500
Nov 19, 2025
50.38
52.15
50.33
50.45
50.35
134,600
Nov 18, 2025
49.86
51.53
49.20
50.30
50.20
136,800
Nov 17, 2025
52.47
53.80
50.46
50.64
50.53
176,300
Nov 14, 2025
49.61
53.04
49.59
53.00
52.89
199,300
Nov 13, 2025
52.92
53.22
50.21
50.99
50.88
126,300
Nov 12, 2025
52.57
55.01
52.36
53.17
53.06
210,300
Nov 11, 2025
52.33
53.11
51.30
52.39
52.28
174,100
Nov 10, 2025
53.59
54.24
52.32
52.60
52.49
185,100
Nov 7, 2025
50.51
52.83
49.64
52.26
52.15
255,100
Nov 6, 2025
51.35
51.35
44.30
50.52
50.41
578,500
Nov 5, 2025
53.75
55.54
53.08
53.51
53.40
309,400
Nov 4, 2025
54.55
55.32
52.65
53.68
53.57
199,300
Nov 3, 2025
54.84
56.23
53.51
56.15
56.03
204,400
Oct 31, 2025
55.66
56.50
54.15
54.68
54.57
199,800
