Allient Inc.
ALNTNASDAQTechnology● Active
$87.18
+$2.32(+2.73%)
Market Cap$1.5B
P/E Ratio—
52W High$91.11
52W Low$32.16
Allient Inc.（ALNT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alnt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$91.11
Jun 4, 2026
-4.3% from here
5-Year Low5Y
$16.91
Oct 23, 2024
+415.6% from low
IPO Priceadj.
$4.76
Oct 20, 1980
+1.7K% since IPO
1 Year Ago
$33.36
Jun 9, 2025
+161.3% in 1Y
5 Years Ago
$36.56
Jun 9, 2021
+138.5% in 5Y
10 Years Ago
$23.17
Jun 9, 2016
+276.3% in 10Y
Historical Price Data · ALNT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $86.78 | $89.18 | $84.82 | $87.18 | $87.18 | 184K | +0.46% |
| Jun 5, 2026 | $88.16 | $89.63 | $83.18 | $84.86 | $84.86 | 296K | -3.74% |
| Jun 4, 2026 | $85.08 | $91.11 | $82.99 | $89.80 | $89.80 | 385K | +5.55% |
| Jun 3, 2026 | $84.81 | $87.46 | $83.72 | $86.79 | $86.79 | 327K | +2.33% |
| Jun 2, 2026 | $83.58 | $86.94 | $82.99 | $85.42 | $85.42 | 296K | +2.20% |
| Jun 1, 2026 | $77.60 | $83.50 | $76.21 | $83.08 | $83.08 | 451K | +7.06% |
| May 29, 2026 | $74.37 | $79.43 | $73.50 | $79.16 | $79.16 | 463K | +6.44% |
| May 28, 2026 | $74.88 | $76.61 | $72.24 | $74.59 | $74.59 | 179K | -0.39% |
| May 27, 2026 | $71.33 | $75.99 | $71.16 | $75.47 | $75.47 | 236K | +5.80% |
| May 26, 2026 | $67.84 | $71.98 | $67.84 | $71.32 | $71.32 | 259K | +5.13% |
| May 22, 2026 | $63.50 | $64.29 | $62.56 | $63.37 | $63.37 | 124K | -0.20% |
| May 21, 2026 | $62.48 | $64.36 | $61.85 | $62.84 | $62.84 | 180K | +0.58% |
| May 20, 2026 | $61.50 | $63.88 | $61.00 | $63.35 | $63.35 | 196K | +3.01% |
| May 19, 2026 | $60.76 | $61.02 | $58.65 | $61.00 | $61.00 | 202K | +0.40% |
| May 18, 2026 | $61.64 | $62.92 | $59.94 | $60.93 | $60.93 | 156K | -1.15% |
| May 15, 2026 | $61.67 | $63.73 | $59.70 | $61.33 | $61.33 | 326K | -0.55% |
| May 14, 2026 | $62.57 | $64.85 | $61.69 | $63.53 | $63.53 | 343K | +1.53% |
| May 13, 2026 | $62.85 | $63.46 | $61.18 | $62.51 | $62.51 | 340K | -0.54% |
| May 12, 2026 | $64.88 | $65.65 | $61.51 | $62.97 | $62.97 | 275K | -2.94% |
| May 11, 2026 | $65.11 | $66.69 | $63.79 | $65.48 | $65.48 | 345K | +0.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ALNT
Jan 1 → Dec 31 · 6 years2026+60.6%$54.30 → $87.18
+60.6%
2025+120.8%$24.34 → $53.75
+120.8%
2024-19.1%$30.03 → $24.28
-19.1%
2023-13.7%$35.01 → $30.21
-13.7%
2022-5.9%$37.00 → $34.81
-5.9%
2021-1.9%$37.19 → $36.49
-1.9%
Best Year2025 · +120.8%
Worst Year2024 · -19.1%
Positive Years2 / 6
Avg Annual Return+23.5%
6Y Total Return+134.4%
6Y CAGR~+15.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in ALNT?
If you invested $1,000 in ALNT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,763
Total Return+276.3%
CAGR~+14.2% / yr
Profit+$2,763
Based on Jun 9, 2016 · $23.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Allient Inc.（ALNT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $87.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALNT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALNT 历史股价FMP 日线复权 OHLCV