Allient Stock Price History
NASDAQ: ALNTIndustrialsElectrical ProductsUSD
109.91+1.28 (+1.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALNT price history at a glance
The price history for Allient (ALNT) on this page begins on October 20, 1980, when the stock closed at $0.8889; it most recently closed at $109.91 on October 5, 2026. The highest price in this record is $121.42, reached on September 28, 2026; the latest close is 9.5% below that peak. Across the 45 complete calendar years in the table, ALNT finished higher in 25 and lower in 20. Its best year was 1982 (+203.2%) and its worst was 1998 (-61.0%).
Over roughly 46 years the share price changed +12264.7%, a 11.1% compound annual price return (excluding dividends). In the last 12 months alone, ALNT has gained 129.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $121.42
- Date of high
- Sep 28, 2026
- Low since 1980
- $0.50
- Date of low
- Aug 17, 1998
- 52-week high
- $121.42
- 52-week low
- $44.30
- Last close
- $109.91
ALNT returns
1 week
-7.09%
1 month
+14.60%
3 months
+21.46%
6 months
+50.87%
Year to date
+104.48%
1 year
+129.60%
3 years
+284.44%
5 years
+242.08%
ALNT price return, excluding dividends.
ALNT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 109.91 | +97.75% |
| 2025 | 55.58 | +117.02% |
| 2024 | 25.61 | -15.23% |
| 2023 | 30.21 | -13.21% |
| 2022 | 34.81 | -4.60% |
| 2021 | 36.49 | +7.11% |
| 2020 | 34.07 | +7.87% |
| 2019 | 31.58 | +6.98% |
| 2018 | 29.52 | +33.82% |
| 2017 | 22.06 | +54.70% |
| 2016 | 14.26 | -18.30% |
| 2015 | 17.45 | +13.58% |
| 2014 | 15.37 | +70.74% |
| 2013 | 9.00 | +102.10% |
| 2012 | 4.45 | +18.44% |
| 2011 | 3.76 | -18.02% |
| 2010 | 4.59 | +175.20% |
| 2009 | 1.67 | +28.87% |
| 2008 | 1.29 | -60.97% |
| 2007 | 3.31 | -27.66% |
| 2006 | 4.58 | +64.75% |
| 2005 | 2.78 | -42.24% |
| 2004 | 4.81 | +84.18% |
| 2003 | 2.61 | +127.90% |
| 2002 | 1.15 | -42.66% |
| 2001 | 2.00 | 0.00% |
| 2000 | 2.00 | +84.62% |
| 1999 | 1.08 | +62.49% |
| 1998 | 0.6667 | -60.97% |
| 1997 | 1.71 | -30.51% |
| 1996 | 2.46 | +63.89% |
| 1995 | 1.50 | -25.00% |
| 1994 | 2.00 | +4.35% |
| 1993 | 1.92 | +27.78% |
| 1992 | 1.50 | -21.74% |
| 1991 | 1.92 | +4.55% |
| 1990 | 1.83 | +10.00% |
| 1989 | 1.67 | -20.00% |
| 1988 | 2.08 | -7.41% |
| 1987 | 2.25 | -30.77% |
| 1986 | 3.25 | -42.65% |
| 1985 | 5.67 | +37.84% |
| 1984 | 4.11 | -5.13% |
| 1983 | 4.33 | -17.02% |
| 1982 | 5.22 | +203.23% |
| 1981 | 1.72 | +76.13% |
| 1980* | 0.9778 | +10.00% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ALNT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 109.08 | 111.46 | 108.74 | 109.91 | +1.18% | |
| 112.00 | 112.00 | 106.48 | 108.63 | -4.15% | |
| 115.95 | 115.95 | 111.62 | 113.33 | -3.34% | |
| 120.16 | 120.46 | 117.06 | 117.24 | -1.17% | |
| 118.77 | 120.56 | 116.71 | 118.63 | +0.28% | |
| 117.53 | 121.42 | 117.53 | 118.30 | +2.03% | |
| 111.60 | 116.93 | 107.08 | 115.95 | +3.90% | |
| 112.00 | 112.89 | 110.48 | 111.60 | -0.45% | |
| 115.56 | 117.53 | 110.03 | 112.10 | -2.02% | |
| 114.96 | 116.47 | 112.81 | 114.41 | -1.38% | |
| 113.64 | 116.61 | 113.33 | 116.01 | +3.07% | |
| 112.68 | 113.89 | 108.10 | 112.56 | -0.92% | |
| 106.86 | 114.49 | 105.03 | 113.60 | +5.13% | |
| 108.60 | 111.30 | 107.64 | 108.06 | -1.18% | |
| 102.11 | 111.08 | 101.78 | 109.35 | +8.82% | |
| 99.16 | 100.90 | 98.81 | 100.49 | +1.39% | |
| 98.36 | 100.49 | 97.36 | 99.11 | +4.59% | |
| 92.81 | 95.31 | 92.12 | 94.76 | +3.81% | |
| 91.76 | 92.41 | 89.50 | 91.28 | +0.81% | |
| 93.33 | 94.15 | 89.29 | 90.55 | -8.22% | |
| 95.81 | 101.15 | 95.61 | 98.66 | +4.76% | |
| 93.45 | 96.54 | 92.56 | 94.18 | -1.80% | |
| 93.98 | 97.17 | 93.98 | 95.91 | +0.29% | |
| 95.52 | 97.30 | 94.90 | 95.63 | +1.07% | |
| 91.62 | 95.01 | 91.11 | 94.62 | +4.89% | |
| 89.62 | 90.80 | 86.76 | 90.21 | +1.71% | |
| 87.78 | 89.04 | 85.99 | 88.69 | +2.59% | |
| 92.23 | 92.23 | 85.97 | 86.45 | -8.04% | |
| 92.06 | 95.82 | 91.21 | 94.01 | +1.24% | |
| 95.65 | 99.98 | 92.82 | 92.86 | -2.96% | |
| 94.66 | 96.71 | 93.00 | 95.69 | +2.84% | |
| 92.80 | 95.57 | 92.65 | 93.05 | -0.05% | |
| 96.84 | 96.85 | 92.80 | 93.10 | +0.02% | |
| 94.28 | 95.25 | 92.75 | 93.08 | -2.88% | |
| 100.96 | 101.68 | 93.43 | 95.84 | -3.61% | |
| 100.20 | 100.85 | 97.20 | 99.43 | -2.34% | |
| 109.35 | 109.35 | 101.15 | 101.81 | -6.37% | |
| 109.60 | 110.47 | 107.34 | 108.74 | -3.79% | |
| 112.40 | 114.58 | 111.68 | 113.02 | +1.45% | |
| 108.22 | 112.21 | 106.02 | 111.41 | +1.58% | |
| 114.28 | 115.76 | 108.48 | 109.68 | -4.03% | |
| 116.33 | 117.85 | 112.74 | 114.28 | +0.27% | |
| 115.51 | 118.67 | 112.75 | 113.97 | +0.83% | |
| 114.99 | 116.50 | 112.50 | 113.03 | +0.20% | |
| 111.71 | 117.48 | 110.01 | 112.81 | +1.44% | |
| 103.25 | 113.48 | 100.48 | 111.21 | +19.26% | |
| 94.56 | 97.85 | 92.91 | 93.25 | -1.39% | |
| 93.42 | 95.99 | 90.61 | 94.56 | +4.92% | |
| 86.17 | 91.18 | 85.01 | 90.13 | +3.05% | |
| 88.28 | 89.87 | 86.44 | 87.46 | +1.45% | |
| 82.82 | 86.48 | 82.23 | 86.21 | +9.17% | |
| 83.13 | 84.09 | 78.38 | 78.97 | -5.15% | |
| 86.53 | 86.66 | 79.44 | 83.26 | -4.06% | |
| 86.97 | 88.92 | 83.14 | 86.78 | 0.00% | |
| 89.34 | 89.34 | 85.82 | 86.78 | -2.08% | |
| 88.74 | 90.65 | 86.46 | 88.62 | +0.29% | |
| 88.40 | 90.93 | 87.34 | 88.36 | -1.79% | |
| 88.42 | 90.74 | 86.87 | 89.97 | +3.88% | |
| 88.63 | 90.43 | 86.14 | 86.61 | -1.21% | |
| 84.56 | 89.24 | 83.16 | 87.67 | +0.56% | |
| 87.37 | 90.12 | 82.67 | 87.18 | -1.81% | |
| 89.12 | 90.00 | 85.01 | 88.79 | +0.01% | |
| 89.41 | 90.86 | 86.25 | 88.78 | +1.73% | |
| 89.61 | 91.65 | 87.07 | 87.27 | -3.56% | |
| 90.15 | 91.88 | 88.08 | 90.49 | +0.82% | |
| 89.42 | 90.76 | 87.83 | 89.75 | +3.58% | |
| 81.35 | 87.11 | 80.58 | 86.65 | +4.99% | |
| 86.23 | 86.23 | 79.74 | 82.53 | -6.40% | |
| 86.89 | 92.75 | 86.89 | 88.17 | +1.47% | |
| 98.51 | 99.28 | 85.47 | 86.89 | -11.90% | |
| 100.99 | 102.42 | 98.28 | 98.63 | -4.18% | |
| 100.59 | 103.71 | 99.21 | 102.93 | +3.15% | |
| 98.08 | 101.22 | 93.18 | 99.79 | +2.21% | |
| 100.50 | 101.65 | 95.55 | 97.63 | -4.53% | |
| 100.19 | 104.65 | 100.14 | 102.26 | +4.38% | |
| 96.11 | 101.00 | 94.90 | 97.97 | +2.02% | |
| 94.22 | 97.39 | 89.54 | 96.03 | -2.78% | |
| 96.66 | 99.97 | 96.00 | 98.78 | +3.06% | |
| 96.95 | 99.38 | 94.52 | 95.85 | +2.31% | |
| 96.30 | 100.01 | 93.53 | 93.69 | -2.13% | |
| 95.32 | 97.97 | 94.80 | 95.73 | +0.67% | |
| 94.89 | 96.76 | 92.55 | 95.09 | +4.07% | |
| 93.37 | 95.65 | 90.47 | 91.37 | +0.15% | |
| 87.00 | 92.13 | 85.99 | 91.23 | +6.38% | |
| 87.35 | 89.68 | 84.00 | 85.76 | -1.33% | |
| 87.69 | 90.23 | 82.67 | 86.92 | -0.30% | |
| 86.78 | 89.18 | 84.82 | 87.18 | +2.73% | |
| 88.16 | 89.63 | 83.18 | 84.86 | -5.50% | |
| 85.08 | 91.11 | 82.99 | 89.80 | +3.47% | |
| 84.81 | 87.46 | 83.72 | 86.79 | +1.60% | |
| 83.58 | 86.94 | 82.99 | 85.42 | +2.82% | |
| 77.60 | 83.50 | 76.21 | 83.08 | +4.95% | |
| 74.37 | 79.43 | 73.50 | 79.16 | +6.13% | |
| 74.88 | 76.62 | 72.24 | 74.59 | -1.17% | |
| 71.33 | 75.99 | 71.16 | 75.47 | +5.82% | |
| 67.84 | 71.98 | 67.84 | 71.32 | +12.55% | |
| 63.50 | 64.29 | 62.56 | 63.37 | +0.84% | |
| 62.48 | 64.36 | 61.85 | 62.84 | -0.81% | |
| 61.50 | 63.88 | 61.00 | 63.35 | +3.85% | |
| 60.76 | 61.02 | 58.65 | 61.00 | +0.11% | |
| 61.64 | 62.92 | 59.94 | 60.93 | -0.65% | |
| 61.67 | 63.73 | 59.70 | 61.33 | -3.46% | |
| 62.57 | 64.85 | 61.69 | 63.53 | +1.63% | |
| 62.85 | 63.46 | 61.18 | 62.51 | -0.73% | |
| 64.88 | 65.65 | 61.51 | 62.97 | -3.83% | |
| 65.11 | 66.69 | 63.79 | 65.48 | -1.81% | |
| 64.65 | 67.91 | 61.60 | 66.69 | +1.35% | |
| 65.62 | 71.05 | 61.07 | 65.80 | -15.12% | |
| 79.03 | 79.34 | 76.67 | 77.52 | -0.62% | |
| 77.21 | 80.39 | 76.48 | 78.00 | +3.11% | |
| 76.40 | 77.18 | 74.28 | 75.65 | -0.83% | |
| 76.47 | 77.39 | 75.15 | 76.28 | +0.13% | |
| 74.20 | 76.91 | 74.20 | 76.18 | +3.06% | |
| 74.33 | 76.00 | 72.65 | 73.92 | -0.55% | |
| 72.67 | 75.18 | 72.59 | 74.33 | +0.20% | |
| 75.13 | 77.28 | 73.37 | 74.18 | -0.66% | |
| 73.51 | 75.72 | 72.42 | 74.67 | +1.73% | |
| 72.22 | 74.46 | 72.14 | 73.40 | +2.21% | |
| 71.33 | 72.14 | 70.03 | 71.81 | +2.15% | |
| 73.25 | 74.66 | 70.12 | 70.30 | -4.28% | |
| 74.40 | 75.18 | 73.32 | 73.44 | -1.29% | |
| 72.19 | 75.50 | 71.44 | 74.40 | +5.70% | |
| 70.04 | 70.70 | 69.13 | 70.39 | -0.18% | |
| 71.18 | 71.58 | 69.57 | 70.52 | -1.74% | |
| 70.43 | 72.66 | 68.51 | 71.77 | +2.18% | |
| 72.19 | 72.39 | 68.82 | 70.24 | -3.58% | |
| 69.90 | 72.89 | 69.86 | 72.85 | +5.86% | |
| 63.98 | 68.94 | 63.98 | 68.82 | +6.37% | |
| 63.54 | 65.01 | 62.19 | 64.70 | +9.16% | |
| 59.67 | 59.67 | 58.01 | 59.27 | -1.59% | |
| 60.18 | 61.06 | 59.01 | 60.23 | -0.51% | |
| 59.21 | 62.29 | 58.56 | 60.54 | -2.07% | |
| 60.10 | 62.39 | 59.71 | 61.82 | +4.62% | |
| 59.38 | 60.87 | 57.23 | 59.09 | -0.72% | |
| 62.52 | 62.52 | 59.36 | 59.52 | -4.65% | |
| 61.06 | 63.10 | 59.87 | 62.42 | +1.48% | |
| 64.54 | 65.05 | 61.25 | 61.51 | -6.85% | |
| 65.43 | 66.41 | 64.76 | 66.03 | +1.49% | |
| 62.65 | 65.44 | 62.65 | 65.06 | +2.75% | |
| 62.14 | 64.52 | 61.76 | 63.32 | +4.94% | |
| 61.28 | 62.48 | 59.06 | 60.34 | -1.68% | |
| 60.34 | 63.21 | 59.02 | 61.37 | +0.20% | |
| 62.90 | 63.72 | 60.80 | 61.25 | -2.92% | |
| 64.52 | 65.27 | 62.08 | 63.09 | -2.11% | |
| 63.84 | 67.63 | 62.71 | 64.45 | +3.38% | |
| 63.99 | 64.58 | 61.49 | 62.34 | -2.43% | |
| 65.28 | 67.27 | 63.79 | 63.89 | -4.51% | |
| 63.00 | 67.06 | 61.99 | 66.91 | +5.75% | |
| 61.04 | 64.73 | 61.04 | 63.27 | +3.81% | |
| 63.28 | 65.12 | 58.70 | 60.95 | -6.59% | |
| 61.65 | 66.04 | 55.13 | 65.25 | +5.12% | |
| 62.38 | 64.36 | 58.00 | 62.07 | -2.33% | |
| 63.37 | 64.28 | 61.72 | 63.55 | +2.32% | |
| 63.15 | 64.19 | 60.20 | 62.11 | -4.81% | |
| 64.42 | 66.14 | 62.00 | 65.25 | -0.90% | |
| 65.29 | 65.84 | 63.78 | 65.84 | -1.92% | |
| 66.17 | 67.24 | 64.27 | 67.13 | +0.96% | |
| 68.29 | 68.29 | 65.88 | 66.49 | -1.45% | |
| 65.65 | 67.48 | 65.21 | 67.47 | +2.77% | |
| 68.28 | 68.28 | 64.26 | 65.65 | -3.98% | |
| 67.54 | 69.50 | 67.54 | 68.37 | +1.15% | |
| 66.78 | 67.76 | 66.33 | 67.59 | +0.75% | |
| 66.89 | 68.99 | 66.35 | 67.09 | +1.68% | |
| 66.65 | 68.00 | 65.42 | 65.98 | -1.02% | |
| 65.39 | 67.17 | 64.67 | 66.66 | +1.82% | |
| 66.23 | 67.91 | 63.89 | 65.47 | -0.24% | |
| 67.99 | 69.94 | 65.37 | 65.63 | -1.19% | |
| 68.89 | 69.25 | 65.49 | 66.42 | -3.56% | |
| 66.44 | 70.00 | 65.61 | 68.87 | +4.76% | |
| 63.77 | 66.43 | 63.27 | 65.74 | +5.84% | |
| 60.58 | 63.26 | 59.65 | 62.11 | +0.68% | |
| 64.90 | 65.62 | 60.05 | 61.69 | -3.62% | |
| 63.41 | 65.10 | 62.40 | 64.01 | +1.22% | |
| 60.64 | 63.86 | 60.64 | 63.24 | +3.66% | |
| 60.01 | 62.11 | 59.61 | 61.01 | -0.33% | |
| 60.53 | 62.48 | 59.45 | 61.21 | +2.20% | |
| 60.83 | 61.47 | 59.48 | 59.89 | -1.55% | |
| 63.61 | 63.69 | 59.55 | 60.83 | -4.04% | |
| 62.92 | 63.56 | 61.85 | 63.39 | +0.59% | |
| 63.47 | 64.40 | 61.65 | 63.02 | -1.15% | |
| 63.73 | 65.41 | 63.48 | 63.75 | +1.42% | |
| 62.00 | 63.56 | 61.16 | 62.86 | +2.76% | |
| 59.76 | 61.80 | 59.01 | 61.17 | -0.10% | |
| 61.97 | 62.88 | 61.19 | 61.23 | -0.94% | |
| 61.59 | 62.48 | 60.71 | 61.81 | +0.52% | |
| 61.00 | 61.98 | 59.78 | 61.49 | +0.36% | |
| 61.30 | 62.70 | 60.70 | 61.27 | +0.61% | |
| 58.75 | 61.80 | 58.75 | 60.90 | +3.10% | |
| 56.64 | 59.09 | 55.89 | 59.07 | +5.29% | |
| 56.91 | 57.61 | 55.91 | 56.10 | -1.58% | |
| 57.60 | 58.57 | 55.53 | 57.00 | -1.01% | |
| 58.01 | 58.72 | 53.59 | 57.58 | -1.29% | |
| 56.00 | 59.55 | 56.00 | 58.33 | +4.95% | |
| 54.30 | 55.58 | 54.03 | 55.58 | +3.40% | |
| 54.02 | 54.38 | 53.27 | 53.75 | -0.35% | |
| 55.23 | 55.46 | 53.82 | 53.94 | -2.72% | |
| 55.50 | 56.10 | 53.50 | 55.45 | -0.20% | |
| 56.04 | 56.60 | 55.36 | 55.56 | -1.52% | |
| 55.91 | 56.49 | 54.91 | 56.42 | +1.24% | |
| 55.00 | 56.77 | 55.00 | 55.73 | +0.54% | |
| 55.59 | 56.17 | 54.55 | 55.43 | +0.65% | |
| 54.52 | 55.76 | 54.52 | 55.07 | +0.69% | |
| 52.58 | 55.05 | 52.50 | 54.69 | +6.38% | |
| 55.17 | 56.39 | 51.00 | 51.41 | -5.91% | |
| 54.77 | 55.30 | 53.12 | 54.64 | -0.71% | |
| 56.42 | 57.67 | 55.00 | 55.03 | -0.67% | |
| 57.05 | 57.30 | 55.00 | 55.40 | -2.52% | |
| 57.06 | 57.72 | 55.40 | 56.83 | -0.05% | |
| 55.68 | 57.64 | 54.76 | 56.86 | +2.01% | |
| 54.58 | 56.90 | 54.00 | 55.74 | +1.99% | |
| 55.35 | 56.34 | 54.09 | 54.65 | +0.26% | |
| 54.18 | 55.20 | 53.50 | 54.51 | -0.58% | |
| 53.49 | 55.36 | 53.29 | 54.83 | +1.95% | |
| 53.98 | 54.42 | 52.24 | 53.78 | -0.74% | |
| 53.73 | 55.47 | 52.18 | 54.18 | +1.98% | |
| 52.85 | 53.63 | 51.90 | 53.13 | -1.36% | |
| 53.95 | 54.13 | 53.23 | 53.86 | -0.52% | |
| 53.44 | 54.92 | 53.40 | 54.14 | +1.54% | |
| 51.96 | 54.09 | 50.89 | 53.32 | +3.01% | |
| 51.21 | 52.66 | 50.59 | 51.76 | +1.37% | |
| 48.38 | 51.48 | 48.38 | 51.06 | +5.52% | |
| 51.91 | 53.00 | 48.12 | 48.39 | -4.08% | |
| 50.38 | 52.15 | 50.33 | 50.45 | +0.30% | |
| 49.86 | 51.53 | 49.20 | 50.30 | -0.67% | |
| 52.47 | 53.80 | 50.46 | 50.64 | -4.45% | |
| 49.61 | 53.04 | 49.59 | 53.00 | +3.94% | |
| 52.92 | 53.22 | 50.21 | 50.99 | -4.10% | |
| 52.57 | 55.01 | 52.36 | 53.17 | +1.49% | |
| 52.33 | 53.11 | 51.30 | 52.39 | -0.40% | |
| 53.59 | 54.24 | 52.32 | 52.60 | +0.65% | |
| 50.51 | 52.83 | 49.64 | 52.26 | +3.44% | |
| 51.35 | 51.35 | 44.30 | 50.52 | -5.59% | |
| 53.75 | 55.54 | 53.08 | 53.51 | -0.32% | |
| 54.55 | 55.32 | 52.65 | 53.68 | -4.40% | |
| 54.84 | 56.23 | 53.51 | 56.15 | +2.69% | |
| 55.66 | 56.50 | 54.15 | 54.68 | -0.58% | |
| 55.80 | 57.82 | 54.53 | 55.00 | -2.98% | |
| 54.78 | 58.13 | 54.36 | 56.69 | +4.36% | |
| 54.33 | 55.77 | 53.67 | 54.32 | +0.20% | |
| 55.29 | 56.99 | 54.08 | 54.21 | -1.27% | |
| 56.98 | 57.00 | 54.79 | 54.91 | -1.59% | |
| 51.02 | 55.95 | 51.02 | 55.80 | +9.41% | |
| 51.73 | 51.80 | 50.30 | 51.00 | -1.43% | |
| 51.54 | 52.29 | 50.69 | 51.74 | +1.35% | |
| 49.47 | 51.30 | 49.44 | 51.05 | +3.65% | |
| 48.63 | 49.48 | 47.79 | 49.25 | -0.77% | |
| 53.22 | 53.62 | 49.55 | 49.63 | -6.73% | |
| 53.10 | 53.55 | 51.82 | 53.21 | +2.78% | |
| 47.29 | 52.00 | 46.55 | 51.77 | +7.30% | |
| 46.50 | 48.32 | 46.31 | 48.25 | +5.10% | |
| 47.86 | 49.00 | 45.88 | 45.91 | -4.09% | |
| 44.91 | 48.56 | 44.89 | 47.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALNT chart for longer ranges.