Altra Indtl Mtn (NQ: AIMC )

61.72 USD +1.00 (+1.65%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 61.68 61.68 59.97 60.72 355,816 -1.21(-1.95%)
Apr 12, 2021 61.00 62.03 60.13 61.93 154,125 +1.13(+1.86%)
Apr 09, 2021 59.45 60.92 59.01 60.80 289,000 +1.36(+2.29%)
Apr 08, 2021 59.37 59.83 57.60 59.44 274,977 -0.20(-0.34%)
Apr 07, 2021 59.86 60.23 56.72 59.64 620,892 -0.12(-0.20%)
Apr 06, 2021 58.72 60.11 58.72 59.76 442,305 +0.74(+1.25%)
Apr 05, 2021 57.71 59.20 57.16 59.02 381,305 +2.19(+3.85%)
Apr 01, 2021 55.75 57.01 55.49 56.83 258,800 +1.51(+2.73%)
Mar 31, 2021 55.69 56.20 54.20 55.32 490,688 -0.15(-0.27%)
Mar 30, 2021 53.70 55.50 53.53 55.47 382,378 +1.77(+3.30%)
Mar 29, 2021 55.21 55.56 53.21 53.70 455,319 -2.04(-3.66%)
Mar 26, 2021 55.67 56.75 54.69 55.74 363,800 +0.98(+1.79%)
Mar 25, 2021 53.91 55.19 51.96 54.76 444,392 +0.92(+1.71%)
Mar 24, 2021 55.82 57.08 53.79 53.84 401,628 -0.77(-1.41%)
Mar 23, 2021 56.92 57.40 54.08 54.61 404,289 -3.19(-5.52%)
Mar 22, 2021 59.57 59.57 56.49 57.80 344,072 -1.20(-2.03%)
Mar 19, 2021 59.66 60.22 58.08 59.00 704,800 -1.22(-2.03%)
Mar 18, 2021 60.86 63.54 59.97 60.22 283,211 -1.24(-2.02%)
Mar 17, 2021 61.30 62.00 60.57 61.46 223,304 -0.01(-0.02%)
Mar 16, 2021 62.77 63.22 59.62 61.47 329,354 -1.58(-2.51%)
Mar 15, 2021 63.46 63.46 61.80 63.05 329,325 -0.44(-0.69%)
Mar 12, 2021 63.93 64.34 62.37 63.49 353,300 -0.24(-0.38%)
Mar 11, 2021 63.06 64.98 62.85 63.73 363,836 +1.03(+1.64%)
Mar 10, 2021 61.32 63.39 60.52 62.70 435,072 +2.27(+3.76%)
Mar 09, 2021 61.89 62.88 60.01 60.43 556,440 -0.78(-1.27%)
Mar 08, 2021 62.44 63.10 60.89 61.21 236,821 -0.53(-0.86%)
Mar 05, 2021 59.96 61.88 57.96 61.74 338,100 +3.43(+5.88%)
Mar 04, 2021 59.59 59.90 57.07 58.31 308,404 -2.18(-3.60%)
Mar 03, 2021 61.47 62.43 60.43 60.49 340,864 -0.35(-0.58%)
Mar 02, 2021 61.24 61.97 60.16 60.84 307,584 -0.63(-1.02%)
Mar 01, 2021 59.73 61.50 59.19 61.47 281,198 +3.55(+6.13%)
Feb 26, 2021 58.06 59.19 56.02 57.92 275,500 -0.21(-0.36%)
Feb 25, 2021 61.07 61.19 58.06 58.13 402,771 -2.94(-4.81%)
Feb 24, 2021 58.73 61.45 58.09 61.07 308,916 +2.81(+4.82%)
Feb 23, 2021 57.50 58.48 56.46 58.26 334,814 -0.36(-0.61%)
Feb 22, 2021 56.01 59.10 55.81 58.62 435,929 +1.27(+2.21%)
Feb 19, 2021 55.09 57.53 55.09 57.35 454,900 +2.27(+4.12%)
Feb 18, 2021 55.43 55.80 54.57 55.08 495,619 -0.41(-0.74%)
Feb 17, 2021 54.25 55.64 53.63 55.49 375,547 +0.93(+1.70%)
Feb 16, 2021 53.18 54.72 52.03 54.56 411,418 +1.55(+2.92%)
Feb 12, 2021 53.00 54.96 50.12 53.01 835,900 -3.32(-5.89%)
Feb 11, 2021 56.86 57.17 54.76 56.33 410,113 -0.42(-0.74%)
Feb 10, 2021 59.85 59.85 56.58 56.75 454,651 -2.65(-4.46%)
Feb 09, 2021 58.99 59.49 57.90 59.40 333,525 +0.12(+0.20%)
Feb 08, 2021 57.57 59.28 57.15 59.28 357,816 +2.83(+5.01%)
Feb 05, 2021 55.85 57.26 54.13 56.45 516,500 +1.36(+2.47%)
Feb 04, 2021 54.30 56.23 54.30 55.09 291,263 +0.93(+1.72%)
Feb 03, 2021 55.42 55.97 53.97 54.16 220,396 -1.82(-3.25%)
Feb 02, 2021 53.97 56.19 53.84 55.98 344,254 +2.93(+5.52%)
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.