Altra Indtl Mtn (NQ: AIMC )

57.72 USD +2.71 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 43.45 44.20 43.40 43.90 295,662 +0.70(+1.62%)
Jul 30, 2018 45.05 45.15 43.05 43.20 207,833 -1.45(-3.25%)
Jul 27, 2018 45.75 45.75 44.60 44.65 132,600 -0.80(-1.76%)
Jul 26, 2018 45.85 46.35 44.80 45.45 272,809 +0.80(+1.79%)
Jul 25, 2018 44.45 44.91 44.00 44.65 146,488 +0.10(+0.22%)
Jul 24, 2018 44.55 45.10 44.22 44.55 189,943 +0.15(+0.34%)
Jul 23, 2018 45.15 45.15 44.35 44.40 135,277 -0.90(-1.99%)
Jul 20, 2018 44.90 45.40 44.65 45.30 110,337 +0.30(+0.67%)
Jul 19, 2018 44.05 45.10 43.90 45.00 61,045 +0.75(+1.69%)
Jul 18, 2018 44.15 44.40 43.90 44.25 48,010 +0.00(+0.00%)
Jul 17, 2018 43.85 44.28 43.80 44.25 57,697 +0.40(+0.91%)
Jul 16, 2018 44.45 44.50 43.70 43.85 165,306 -0.60(-1.35%)
Jul 13, 2018 43.95 44.70 43.95 44.45 199,122 +0.55(+1.25%)
Jul 12, 2018 43.70 44.00 43.15 43.90 124,480 +0.35(+0.80%)
Jul 11, 2018 44.05 44.40 43.50 43.55 73,063 -0.70(-1.58%)
Jul 10, 2018 44.25 44.60 43.95 44.25 72,875 +0.10(+0.23%)
Jul 09, 2018 43.90 44.30 43.45 44.15 87,524 +0.50(+1.15%)
Jul 06, 2018 43.70 43.90 43.50 43.65 46,777 -0.15(-0.34%)
Jul 05, 2018 43.45 43.80 43.10 43.80 100,943 +0.55(+1.27%)
Jul 03, 2018 43.25 43.25 43.25 0 +0.00(+0.00%)
Jul 02, 2018 42.90 43.35 42.70 43.25 71,539 +0.15(+0.35%)
Jun 29, 2018 43.10 43.50 42.90 43.10 65,829 +0.15(+0.35%)
Jun 28, 2018 43.35 43.35 42.50 42.95 83,905 -0.45(-1.04%)
Jun 27, 2018 43.90 44.60 43.40 43.40 126,540 -0.40(-0.91%)
Jun 26, 2018 44.20 44.35 43.30 43.80 105,977 -0.25(-0.57%)
Jun 25, 2018 44.10 44.40 43.70 44.05 148,469 -0.45(-1.01%)
Jun 22, 2018 44.30 44.70 43.90 44.50 596,980 +0.45(+1.02%)
Jun 21, 2018 44.65 44.70 44.00 44.05 155,263 -0.75(-1.67%)
Jun 20, 2018 44.15 44.90 43.90 44.80 100,430 +0.70(+1.59%)
Jun 19, 2018 43.75 44.17 42.85 44.10 132,055 -0.05(-0.11%)
Jun 18, 2018 44.35 44.55 43.75 44.15 81,973 -0.20(-0.45%)
Jun 15, 2018 44.80 43.85 44.35 162,534 -0.30(-0.67%)
Jun 14, 2018 44.70 45.00 44.20 44.65 135,692 +0.15(+0.34%)
Jun 13, 2018 46.00 46.00 44.30 44.50 99,198 -0.65(-1.44%)
Jun 12, 2018 44.75 45.25 44.15 45.15 105,878 +0.55(+1.23%)
Jun 11, 2018 45.05 45.15 44.35 44.60 83,132 -0.35(-0.78%)
Jun 08, 2018 44.70 45.33 44.55 44.95 186,392 +0.20(+0.45%)
Jun 07, 2018 42.55 45.00 42.55 44.75 199,396 +2.25(+5.29%)
Jun 06, 2018 43.00 44.00 42.20 42.50 159,636 -0.40(-0.93%)
Jun 05, 2018 42.20 43.00 42.05 42.90 53,383 +0.60(+1.42%)
Jun 04, 2018 41.90 42.40 41.78 42.30 130,847 +0.60(+1.44%)
Jun 01, 2018 41.65 42.00 41.45 41.70 379,989 +0.35(+0.85%)
May 31, 2018 42.30 42.30 41.10 41.35 73,401 -1.00(-2.36%)
May 30, 2018 42.00 42.60 42.00 42.35 111,260 +0.40(+0.95%)
May 29, 2018 42.20 42.50 41.80 41.95 107,747 -0.60(-1.41%)
May 25, 2018 42.55 42.55 42.55 0 -0.50(-1.16%)
May 24, 2018 43.25 44.05 42.55 43.05 182,119 -0.20(-0.46%)
May 23, 2018 42.85 43.30 42.25 43.25 91,948 +0.30(+0.70%)
May 22, 2018 43.95 44.50 42.90 42.95 65,348 -1.00(-2.28%)
May 21, 2018 43.65 44.20 43.45 43.95 93,031 +0.55(+1.27%)
May 18, 2018 43.20 43.55 42.55 43.40 70,450 +0.35(+0.81%)
May 17, 2018 42.80 43.55 41.70 43.05 66,811 +0.35(+0.82%)
May 16, 2018 42.55 43.10 42.50 42.70 52,868 +0.20(+0.47%)
May 15, 2018 42.15 42.70 42.05 42.50 48,752 +0.10(+0.24%)
May 14, 2018 43.20 43.33 42.35 42.40 131,256 -0.65(-1.51%)
May 11, 2018 43.15 44.74 42.75 43.05 60,666 +0.00(+0.00%)
May 10, 2018 42.85 43.30 42.40 43.05 128,206 +0.30(+0.70%)
May 09, 2018 42.60 42.80 42.20 42.75 56,052 +0.20(+0.47%)
May 08, 2018 41.70 42.60 41.70 42.55 73,877 +0.80(+1.92%)
May 07, 2018 41.75 42.05 41.58 41.75 110,795 -0.25(-0.60%)
May 04, 2018 40.70 42.55 40.45 42.00 101,132 +1.05(+2.56%)
May 03, 2018 41.30 41.50 40.51 40.95 143,356 -0.40(-0.97%)
May 02, 2018 41.35 42.10 41.25 41.35 92,687 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.