Singapore markets open in 2 hours 23 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,747.64 +1,441.39 (+2.35%) CMC Crypto 200
1,346.97 +46.87 (+3.61%)
Allient Inc. (ALNT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 31.41 | 32.00 | 29.07 | 30.10 | 30.10 | 128,383 |
| 08 May 2024 | 30.94 | 31.50 | 30.63 | 31.20 | 31.20 | 56,100 |
| 07 May 2024 | 30.71 | 31.58 | 30.02 | 31.39 | 31.39 | 73,600 |
| 06 May 2024 | 30.49 | 30.86 | 30.20 | 30.66 | 30.66 | 63,900 |
| 03 May 2024 | 30.53 | 30.53 | 29.67 | 30.22 | 30.22 | 74,900 |
| 02 May 2024 | 29.67 | 30.00 | 29.29 | 29.92 | 29.92 | 42,300 |
| 01 May 2024 | 29.43 | 30.16 | 29.19 | 29.42 | 29.42 | 52,700 |
| 30 Apr 2024 | 29.70 | 29.94 | 29.35 | 29.39 | 29.39 | 54,000 |
| 29 Apr 2024 | 30.02 | 30.47 | 29.96 | 30.04 | 30.04 | 33,800 |
| 26 Apr 2024 | 29.35 | 30.27 | 29.25 | 29.96 | 29.96 | 44,400 |
| 25 Apr 2024 | 29.64 | 29.85 | 29.30 | 29.34 | 29.34 | 40,900 |
| 24 Apr 2024 | 29.81 | 30.39 | 29.68 | 30.08 | 30.08 | 45,200 |
| 23 Apr 2024 | 29.92 | 30.52 | 29.50 | 29.93 | 29.93 | 49,200 |
| 22 Apr 2024 | 29.72 | 29.97 | 29.25 | 29.79 | 29.79 | 53,000 |
| 19 Apr 2024 | 28.95 | 29.68 | 28.95 | 29.63 | 29.63 | 53,300 |
| 18 Apr 2024 | 29.30 | 29.92 | 28.96 | 29.10 | 29.10 | 64,300 |
| 17 Apr 2024 | 31.18 | 31.26 | 29.00 | 29.20 | 29.20 | 80,800 |
| 16 Apr 2024 | 30.35 | 30.99 | 30.07 | 30.87 | 30.87 | 65,400 |
| 15 Apr 2024 | 31.93 | 31.93 | 30.88 | 31.09 | 31.09 | 42,000 |
| 12 Apr 2024 | 31.89 | 32.36 | 31.19 | 31.62 | 31.62 | 41,700 |
| 11 Apr 2024 | 31.86 | 32.26 | 31.32 | 32.13 | 32.13 | 58,400 |
| 10 Apr 2024 | 31.93 | 32.20 | 31.25 | 31.71 | 31.71 | 62,200 |
| 09 Apr 2024 | 32.90 | 32.96 | 32.44 | 32.57 | 32.57 | 35,200 |
| 08 Apr 2024 | 32.90 | 33.09 | 32.47 | 32.81 | 32.81 | 48,900 |
| 05 Apr 2024 | 32.81 | 33.19 | 32.57 | 32.79 | 32.79 | 40,800 |
| 04 Apr 2024 | 33.89 | 34.18 | 32.73 | 33.12 | 33.12 | 54,100 |
| 03 Apr 2024 | 33.44 | 34.23 | 33.22 | 33.43 | 33.43 | 48,000 |
| 02 Apr 2024 | 33.90 | 34.20 | 33.51 | 33.61 | 33.61 | 36,100 |
| 01 Apr 2024 | 35.85 | 35.85 | 33.82 | 34.43 | 34.43 | 101,600 |
| 28 Mar 2024 | 35.94 | 36.33 | 35.00 | 35.68 | 35.68 | 113,000 |
| 27 Mar 2024 | 34.21 | 35.92 | 34.00 | 35.79 | 35.79 | 78,900 |
| 26 Mar 2024 | 33.93 | 34.41 | 33.92 | 33.95 | 33.95 | 73,900 |
| 25 Mar 2024 | 33.69 | 33.89 | 33.21 | 33.72 | 33.72 | 103,700 |
| 22 Mar 2024 | 33.46 | 34.02 | 32.84 | 33.42 | 33.42 | 51,200 |
| 21 Mar 2024 | 33.65 | 33.88 | 33.28 | 33.55 | 33.55 | 61,700 |
| 20 Mar 2024 | 32.25 | 33.79 | 32.10 | 33.60 | 33.60 | 39,000 |
| 19 Mar 2024 | 31.97 | 32.85 | 31.82 | 32.48 | 32.48 | 47,100 |
| 19 Mar 2024 | 0.03 Dividend | |||||
| 18 Mar 2024 | 32.97 | 32.97 | 31.98 | 32.15 | 32.12 | 62,100 |
| 15 Mar 2024 | 31.54 | 33.00 | 31.54 | 32.93 | 32.90 | 90,600 |
| 14 Mar 2024 | 32.08 | 32.28 | 31.38 | 31.87 | 31.84 | 45,100 |
| 13 Mar 2024 | 32.38 | 33.22 | 31.97 | 32.31 | 32.28 | 64,600 |
| 12 Mar 2024 | 32.72 | 33.06 | 32.12 | 32.62 | 32.59 | 61,600 |
| 11 Mar 2024 | 33.04 | 33.23 | 32.01 | 32.86 | 32.83 | 78,700 |
| 08 Mar 2024 | 34.15 | 34.71 | 32.94 | 33.10 | 33.07 | 108,900 |
| 07 Mar 2024 | 35.60 | 35.60 | 32.73 | 33.55 | 33.52 | 104,400 |
| 06 Mar 2024 | 35.00 | 36.18 | 33.30 | 36.18 | 36.15 | 337,100 |
| 05 Mar 2024 | 30.00 | 30.50 | 29.78 | 30.00 | 29.97 | 248,000 |
| 04 Mar 2024 | 29.07 | 30.32 | 29.03 | 30.01 | 29.98 | 90,700 |
| 01 Mar 2024 | 28.37 | 29.12 | 27.90 | 29.07 | 29.04 | 59,300 |
| 29 Feb 2024 | 28.50 | 28.50 | 27.93 | 28.42 | 28.39 | 47,900 |
| 28 Feb 2024 | 28.29 | 28.70 | 27.79 | 27.86 | 27.83 | 29,800 |
| 27 Feb 2024 | 28.85 | 29.39 | 28.50 | 28.75 | 28.72 | 44,600 |
| 26 Feb 2024 | 27.89 | 28.47 | 27.58 | 28.42 | 28.39 | 49,500 |
| 23 Feb 2024 | 27.91 | 28.90 | 27.53 | 28.26 | 28.23 | 41,500 |
| 22 Feb 2024 | 28.28 | 28.55 | 27.81 | 28.05 | 28.02 | 31,600 |
| 21 Feb 2024 | 28.87 | 28.87 | 28.22 | 28.34 | 28.31 | 31,500 |
| 20 Feb 2024 | 28.19 | 29.24 | 27.79 | 29.07 | 29.04 | 40,900 |
| 16 Feb 2024 | 29.27 | 29.58 | 28.26 | 28.38 | 28.35 | 71,600 |
| 15 Feb 2024 | 28.04 | 29.42 | 27.89 | 29.42 | 29.39 | 72,600 |
| 14 Feb 2024 | 27.57 | 29.85 | 27.03 | 27.88 | 27.85 | 39,600 |
| 13 Feb 2024 | 28.03 | 28.25 | 26.96 | 27.01 | 26.98 | 45,300 |
| 12 Feb 2024 | 28.59 | 29.60 | 28.58 | 29.22 | 29.19 | 68,300 |
| 09 Feb 2024 | 28.54 | 28.91 | 28.30 | 28.60 | 28.57 | 38,000 |
| 08 Feb 2024 | 27.99 | 28.55 | 27.76 | 28.25 | 28.22 | 120,300 |
| 07 Feb 2024 | 28.23 | 28.51 | 27.93 | 28.01 | 27.98 | 127,600 |
| 06 Feb 2024 | 27.58 | 28.24 | 27.48 | 28.23 | 28.20 | 27,600 |
| 05 Feb 2024 | 28.16 | 28.22 | 27.51 | 27.65 | 27.62 | 25,700 |
| 02 Feb 2024 | 28.60 | 28.98 | 27.96 | 28.64 | 28.61 | 18,700 |
| 01 Feb 2024 | 28.90 | 29.37 | 28.09 | 29.00 | 28.97 | 45,900 |
| 31 Jan 2024 | 29.12 | 29.25 | 27.86 | 27.86 | 27.83 | 29,700 |
| 30 Jan 2024 | 29.17 | 29.25 | 28.85 | 28.94 | 28.91 | 20,100 |
| 29 Jan 2024 | 28.84 | 29.50 | 28.16 | 29.47 | 29.44 | 23,700 |
| 26 Jan 2024 | 29.19 | 29.41 | 28.68 | 28.68 | 28.65 | 47,600 |
| 25 Jan 2024 | 27.99 | 28.97 | 27.77 | 28.96 | 28.93 | 77,200 |
| 24 Jan 2024 | 28.47 | 28.47 | 27.51 | 27.54 | 27.51 | 29,200 |
| 23 Jan 2024 | 28.71 | 29.00 | 27.90 | 28.20 | 28.17 | 23,900 |
| 22 Jan 2024 | 28.18 | 28.69 | 27.94 | 28.24 | 28.21 | 58,900 |
| 19 Jan 2024 | 28.04 | 28.04 | 27.33 | 27.92 | 27.89 | 27,500 |
| 18 Jan 2024 | 28.20 | 28.37 | 27.65 | 27.80 | 27.77 | 33,700 |
| 17 Jan 2024 | 27.76 | 28.07 | 27.57 | 28.00 | 27.97 | 27,600 |
| 16 Jan 2024 | 28.26 | 28.28 | 27.56 | 28.12 | 28.09 | 42,100 |
| 12 Jan 2024 | 28.71 | 29.57 | 28.34 | 28.39 | 28.36 | 33,000 |
| 11 Jan 2024 | 28.38 | 28.46 | 27.94 | 28.11 | 28.08 | 26,300 |
| 10 Jan 2024 | 28.11 | 28.41 | 27.90 | 28.35 | 28.32 | 36,000 |
| 09 Jan 2024 | 28.11 | 28.43 | 27.95 | 28.22 | 28.19 | 22,100 |
| 08 Jan 2024 | 28.32 | 29.25 | 28.15 | 28.60 | 28.57 | 24,500 |
| 05 Jan 2024 | 28.42 | 28.83 | 28.07 | 28.17 | 28.14 | 37,200 |
| 04 Jan 2024 | 28.62 | 29.51 | 28.23 | 28.43 | 28.40 | 37,200 |
| 03 Jan 2024 | 29.43 | 29.43 | 28.48 | 28.54 | 28.51 | 31,500 |
| 02 Jan 2024 | 30.03 | 30.16 | 29.38 | 29.55 | 29.52 | 47,500 |
| 29 Dec 2023 | 30.90 | 30.90 | 30.21 | 30.21 | 30.18 | 32,900 |
| 28 Dec 2023 | 30.75 | 31.12 | 30.60 | 30.80 | 30.77 | 44,100 |
| 27 Dec 2023 | 31.19 | 31.19 | 30.78 | 30.97 | 30.94 | 20,700 |
| 26 Dec 2023 | 30.54 | 31.23 | 30.54 | 31.03 | 31.00 | 36,200 |
| 22 Dec 2023 | 30.81 | 31.30 | 30.40 | 30.72 | 30.69 | 33,700 |
| 21 Dec 2023 | 30.56 | 31.03 | 30.20 | 30.48 | 30.45 | 55,500 |
| 20 Dec 2023 | 30.54 | 31.42 | 30.34 | 30.39 | 30.36 | 48,200 |
| 19 Dec 2023 | 30.50 | 30.92 | 30.04 | 30.42 | 30.39 | 79,800 |
| 18 Dec 2023 | 31.36 | 31.36 | 29.95 | 30.06 | 30.03 | 61,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.