Allient Inc. (ALNT) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -5.3%
- 3M
- +39.2%
- YTD
- +48.5%
- 1Y
- +117.8%
- 3Y
- +29.5%
- 5Y
- +19.7%
Loading 10-year price history...
ALNT Historical Performance
ALNT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -41.0%
- 2003 annual price return
- +128.5%
- 2004 annual price return
- +84.2%
- 2005 annual price return
- -40.0%
- 2006 annual price return
- +65.5%
- 2007 annual price return
- -30.4%
- 2008 annual price return
- -57.0%
- 2009 annual price return
- +28.9%
- 2010 annual price return
- +173.0%
- 2011 annual price return
- -22.0%
- 2012 annual price return
- +18.7%
- 2013 annual price return
- +85.8%
- 2014 annual price return
- +86.2%
- 2015 annual price return
- +13.6%
- 2016 annual price return
- -14.3%
- 2017 annual price return
- +48.1%
- 2018 annual price return
- +28.2%
- 2019 annual price return
- +8.7%
- 2020 annual price return
- +7.6%
- 2021 annual price return
- -26.1%
- 2022 annual price return
- -16.1%
- 2023 annual price return
- -13.5%
- 2024 annual price return
- -17.8%
- 2025 annual price return
- +119.5%
- 2026 annual price return
- +18.5%
ALNT Stock Price Trajectory (1980–2026)
As of July 8, 2026, Allient Inc. (ALNT) trades at $82.53, representing a +117.8% return over the past year. The stock has delivered a +147.9% total return over five years (+19.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $108.00 on January 11, 1983. From this peak, ALNT has corrected -23.6%, currently trading 30% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers KFRC (+29.1% 1Y), CW (+56.0% 1Y), and MFIN (+3.1% 1Y), ALNT has underperformed the peer group average. Compare ALNT vs KFRC →
ALNT Historical Price Data · from 1980
Rows 1–50 of 11,520| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 86.23 | 86.23 | 79.74 | 82.53 | 371K | -6.40% |
| 2026-07-06 | 86.89 | 92.75 | 86.89 | 88.17 | 253K | +1.47% |
| 2026-07-02 | 97.23 | 99.28 | 85.47 | 86.89 | 307K | -11.90% |
| 2026-07-01 | 100.99 | 102.42 | 98.28 | 98.63 | 227K | -4.18% |
| 2026-06-30 | 100.59 | 103.71 | 99.21 | 102.93 | 222K | +3.15% |
| 2026-06-29 | 98.02 | 101.19 | 96.66 | 99.79 | 290K | +2.21% |
| 2026-06-26 | 100.50 | 101.65 | 95.55 | 97.63 | 0 | -4.53% |
| 2026-06-25 | 100.14 | 104.58 | 100.14 | 102.26 | 294K | +4.38% |
| 2026-06-24 | 96.11 | 101.00 | 94.90 | 97.97 | 279K | +2.02% |
| 2026-06-23 | 92.48 | 97.39 | 89.54 | 96.03 | 236K | -2.78% |
| 2026-06-22 | 98.00 | 98.96 | 96.00 | 98.78 | 200K | +3.06% |
| 2026-06-18 | 96.95 | 99.38 | 94.59 | 95.85 | 285K | +2.31% |
| 2026-06-17 | 96.30 | 100.01 | 93.53 | 93.69 | 296K | -2.13% |
| 2026-06-16 | 95.32 | 97.97 | 94.80 | 95.73 | 433K | +0.67% |
| 2026-06-15 | 94.89 | 96.76 | 92.55 | 95.09 | 273K | +4.07% |
| 2026-06-12 | 93.37 | 95.65 | 90.47 | 91.37 | 173K | +0.15% |
| 2026-06-11 | 87.13 | 92.13 | 86.05 | 91.23 | 212K | +6.38% |
| 2026-06-10 | 88.17 | 89.68 | 84.00 | 85.76 | 246K | -1.33% |
| 2026-06-09 | 87.69 | 90.22 | 82.67 | 86.92 | 223K | -0.30% |
| 2026-06-08 | 86.78 | 88.61 | 84.82 | 87.18 | 183K | +2.73% |
| 2026-06-05 | 88.02 | 88.94 | 83.18 | 84.86 | 294K | -5.50% |
| 2026-06-04 | 85.08 | 91.11 | 82.99 | 89.80 | 318K | +3.47% |
| 2026-06-03 | 84.77 | 87.48 | 83.72 | 86.79 | 317K | +1.60% |
| 2026-06-02 | 83.58 | 86.70 | 82.99 | 85.42 | 294K | +2.82% |
| 2026-06-01 | 77.60 | 83.50 | 76.21 | 83.08 | 444K | +4.95% |
| 2026-05-29 | 74.37 | 79.43 | 73.50 | 79.16 | 375K | +6.13% |
| 2026-05-28 | 74.58 | 76.61 | 72.24 | 74.59 | 177K | -1.17% |
| 2026-05-27 | 71.33 | 76.00 | 71.22 | 75.47 | 203K | +5.82% |
| 2026-05-26 | 67.88 | 71.98 | 67.84 | 71.32 | 257K | +12.55% |
| 2026-05-22 | 63.50 | 64.28 | 63.37 | 63.37 | 123K | +0.84% |
| 2026-05-21 | 62.48 | 64.36 | 61.85 | 62.84 | 176K | -0.81% |
| 2026-05-20 | 61.50 | 63.88 | 61.00 | 63.35 | 195K | +3.85% |
| 2026-05-19 | 60.76 | 61.01 | 58.65 | 61.00 | 193K | +0.11% |
| 2026-05-18 | 62.81 | 62.92 | 59.94 | 60.93 | 156K | -0.65% |
| 2026-05-15 | 61.87 | 63.62 | 59.70 | 61.33 | 321K | -3.46% |
| 2026-05-14 | 62.57 | 64.85 | 61.76 | 63.53 | 341K | +1.63% |
| 2026-05-13 | 62.84 | 63.42 | 61.18 | 62.51 | 297K | -0.73% |
| 2026-05-12 | 64.88 | 65.65 | 61.51 | 62.97 | 275K | -3.83% |
| 2026-05-11 | 64.19 | 66.69 | 63.79 | 65.48 | 340K | -1.81% |
| 2026-05-08 | 64.65 | 67.91 | 61.60 | 66.69 | 305K | +1.35% |
| 2026-05-07 | 65.62 | 70.31 | 61.07 | 65.80 | 644K | -15.12% |
| 2026-05-06 | 79.03 | 79.34 | 76.67 | 77.52 | 178K | -0.62% |
| 2026-05-05 | 77.21 | 80.39 | 76.48 | 78.00 | 253K | +3.11% |
| 2026-05-04 | 76.40 | 77.17 | 74.28 | 75.65 | 106K | -0.83% |
| 2026-05-01 | 76.56 | 77.39 | 75.15 | 76.28 | 129K | +0.13% |
| 2026-04-30 | 74.20 | 76.91 | 74.20 | 76.18 | 118K | +3.06% |
| 2026-04-29 | 74.99 | 76.00 | 72.65 | 73.92 | 122K | -0.55% |
| 2026-04-28 | 72.67 | 75.18 | 72.59 | 74.33 | 84K | +0.20% |
| 2026-04-27 | 75.45 | 77.28 | 73.36 | 74.18 | 123K | -0.66% |
| 2026-04-24 | 73.51 | 75.74 | 72.42 | 74.67 | 87K | +1.73% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ALNT — Frequently Asked Questions
Quick answers to the most common questions about buying ALNT stock.
How has ALNT stock performed recently?
ALNT returned +117.8% over the past year, beating its 5-year annualized CAGR of +19.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ALNT's all-time high price?
Allient Inc. reached $108.00 on 1983-01-11. The 52-week high is $104.58. Current 1-year return of +117.8% places the stock closer to historical peaks.
Where can I download ALNT historical price data?
This page provides ALNT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.