Altra Indtl Mtn (NQ: AIMC )

62.20 USD -0.60 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 65.00 65.00 60.52 62.20 251,370 -0.60(-0.96%)
Jul 22, 2021 63.83 64.33 62.34 62.80 234,109 -1.00(-1.57%)
Jul 21, 2021 62.99 63.99 62.52 63.80 255,338 +1.49(+2.39%)
Jul 20, 2021 60.09 62.91 59.60 62.31 330,315 +2.72(+4.56%)
Jul 19, 2021 59.78 60.84 58.83 59.59 332,910 -1.96(-3.18%)
Jul 16, 2021 63.42 63.94 61.39 61.55 260,013 -0.95(-1.52%)
Jul 15, 2021 62.82 63.86 62.21 62.50 270,229 -1.20(-1.88%)
Jul 14, 2021 64.85 65.25 63.29 63.70 180,684 -0.46(-0.72%)
Jul 13, 2021 65.06 65.52 64.06 64.16 143,098 -1.10(-1.69%)
Jul 12, 2021 64.74 65.56 63.73 65.26 244,831 +0.11(+0.17%)
Jul 09, 2021 63.84 65.47 63.38 65.15 236,889 +2.76(+4.42%)
Jul 08, 2021 62.10 64.07 61.44 62.39 197,456 -1.85(-2.88%)
Jul 07, 2021 63.20 64.97 63.01 64.24 252,320 +0.71(+1.12%)
Jul 06, 2021 65.40 65.40 62.57 63.53 201,709 -2.01(-3.07%)
Jul 02, 2021 65.89 66.67 65.39 65.54 150,425 -0.43(-0.65%)
Jul 01, 2021 65.72 66.43 64.75 65.97 162,082 +0.95(+1.46%)
Jun 30, 2021 63.52 65.42 63.21 65.02 199,695 +1.27(+1.99%)
Jun 29, 2021 64.06 64.52 63.37 63.75 114,932 +0.37(+0.58%)
Jun 28, 2021 64.34 64.34 62.50 63.38 138,221 -0.73(-1.14%)
Jun 25, 2021 64.57 65.22 63.85 64.11 669,080 -0.06(-0.09%)
Jun 24, 2021 63.14 64.31 62.68 64.17 194,858 +1.33(+2.12%)
Jun 23, 2021 63.68 63.79 62.65 62.84 165,522 +0.07(+0.11%)
Jun 22, 2021 62.25 63.17 61.63 62.77 219,941 -0.08(-0.13%)
Jun 21, 2021 60.57 63.21 60.55 62.85 223,941 +2.91(+4.85%)
Jun 18, 2021 61.37 62.33 59.75 59.94 562,249 -2.87(-4.57%)
Jun 17, 2021 66.07 66.31 61.50 62.81 309,292 -3.53(-5.32%)
Jun 16, 2021 65.78 66.60 64.79 66.34 202,819 +0.22(+0.33%)
Jun 15, 2021 65.70 66.27 64.62 66.12 167,088 +0.81(+1.24%)
Jun 14, 2021 66.17 66.66 64.74 65.31 213,207 -0.73(-1.11%)
Jun 11, 2021 65.41 66.27 65.41 66.04 199,061 +1.25(+1.93%)
Jun 10, 2021 65.42 66.20 64.36 64.79 175,330 -0.04(-0.06%)
Jun 09, 2021 66.65 66.65 64.79 64.83 138,466 -1.39(-2.10%)
Jun 08, 2021 64.69 66.53 63.82 66.22 232,622 +1.46(+2.25%)
Jun 07, 2021 64.79 65.26 64.14 64.76 314,091 +0.25(+0.39%)
Jun 04, 2021 65.52 65.58 63.83 64.51 230,769 -0.67(-1.03%)
Jun 03, 2021 65.14 65.56 63.96 65.18 204,960 -0.64(-0.97%)
Jun 02, 2021 67.71 67.80 65.69 65.82 323,657 -1.58(-2.34%)
Jun 01, 2021 66.08 67.48 65.70 67.40 306,027 +1.71(+2.60%)
May 28, 2021 65.84 65.85 64.28 65.69 281,338 +0.24(+0.37%)
May 27, 2021 65.70 66.05 64.90 65.45 226,421 +0.70(+1.08%)
May 26, 2021 63.95 65.23 63.85 64.75 221,366 +0.74(+1.16%)
May 25, 2021 65.00 66.29 63.78 64.01 207,411 -0.72(-1.11%)
May 24, 2021 64.59 65.26 63.50 64.73 157,459 +0.38(+0.59%)
May 21, 2021 64.67 65.20 64.03 64.35 207,242 +0.58(+0.91%)
May 20, 2021 63.45 63.80 62.23 63.77 181,045 +0.12(+0.19%)
May 19, 2021 63.59 63.91 61.60 63.65 322,183 -1.07(-1.65%)
May 18, 2021 66.93 66.93 64.65 64.72 400,216 -2.05(-3.07%)
May 17, 2021 65.63 66.87 64.33 66.77 219,746 +0.90(+1.37%)
May 14, 2021 65.29 66.37 64.14 65.87 272,173 +1.01(+1.56%)
May 13, 2021 62.41 65.31 61.61 64.86 230,753 +1.95(+3.10%)
May 12, 2021 65.61 66.26 62.63 62.91 570,919 -3.09(-4.68%)
May 11, 2021 66.32 66.50 63.12 66.00 510,234 +0.00(+0.00%)
May 10, 2021 67.84 68.07 66.00 66.00 439,967 -1.69(-2.50%)
May 07, 2021 64.59 68.05 64.37 67.69 359,467 +2.44(+3.74%)
May 06, 2021 63.48 65.38 62.35 65.25 433,885 +2.03(+3.21%)
May 05, 2021 63.48 63.95 61.60 63.22 286,576 +0.34(+0.54%)
May 04, 2021 62.42 63.44 61.10 62.88 407,167 +0.05(+0.08%)
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.