Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altra Indtl Mtn (NQ: AIMC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.97 11.32 10.38 11.25 140,983 +0.29(+2.65%)
Nov 27, 2009 11.32 11.32 10.87 10.96 46,680 -0.63(-5.44%)
Nov 25, 2009 11.82 11.82 11.48 11.59 59,008 -0.14(-1.19%)
Nov 24, 2009 11.81 11.90 11.50 11.73 107,208 -0.17(-1.43%)
Nov 23, 2009 11.82 12.18 11.72 11.90 172,169 +0.17(+1.45%)
Nov 20, 2009 11.60 11.85 11.60 11.73 103,513 +0.05(+0.43%)
Nov 19, 2009 11.69 11.84 11.56 11.68 145,274 -0.11(-0.93%)
Nov 18, 2009 11.70 11.95 11.63 11.79 172,238 +0.10(+0.86%)
Nov 17, 2009 11.65 11.90 11.60 11.69 167,980 +0.00(+0.00%)
Nov 16, 2009 11.67 11.90 11.65 11.69 108,902 +0.18(+1.56%)
Nov 13, 2009 11.52 11.82 11.44 11.51 203,416 +0.01(+0.09%)
Nov 12, 2009 11.52 11.67 11.46 11.50 74,256 -0.10(-0.86%)
Nov 11, 2009 11.65 11.66 11.45 11.60 105,618 +0.13(+1.13%)
Nov 10, 2009 11.27 11.62 11.27 11.47 136,922 +0.08(+0.70%)
Nov 09, 2009 11.30 11.42 11.09 11.39 161,091 +0.26(+2.34%)
Nov 06, 2009 11.05 11.42 10.93 11.13 95,772 -0.11(-0.98%)
Nov 05, 2009 10.74 11.50 10.68 11.24 135,198 +0.66(+6.24%)
Nov 04, 2009 10.71 11.07 10.49 10.58 142,246 -0.05(-0.47%)
Nov 03, 2009 10.71 11.60 9.980 10.63 304,198 +1.65(+18.37%)
Nov 02, 2009 8.820 8.989 8.540 8.980 112,578 +0.21(+2.39%)
Oct 30, 2009 9.130 9.150 8.451 8.770 196,203 -0.48(-5.19%)
Oct 29, 2009 9.090 9.320 8.880 9.250 79,505 +0.42(+4.76%)
Oct 28, 2009 9.520 9.760 8.810 8.830 92,069 -0.73(-7.64%)
Oct 27, 2009 9.790 9.940 9.540 9.560 46,648 -0.16(-1.65%)
Oct 26, 2009 10.06 10.23 9.710 9.720 99,169 -0.33(-3.28%)
Oct 23, 2009 10.48 10.74 10.01 10.05 94,058 -0.54(-5.10%)
Oct 22, 2009 10.45 10.70 10.22 10.59 104,140 +0.09(+0.86%)
Oct 21, 2009 10.09 10.98 10.00 10.50 251,370 +0.40(+3.96%)
Oct 20, 2009 10.22 10.70 10.01 10.10 169,799 -0.34(-3.26%)
Oct 19, 2009 10.65 10.73 10.38 10.44 93,686 -0.19(-1.79%)
Oct 16, 2009 11.05 11.05 10.49 10.63 122,733 -0.56(-5.00%)
Oct 15, 2009 11.44 11.44 11.11 11.19 180,222 -0.33(-2.86%)
Oct 14, 2009 11.58 11.58 11.00 11.52 171,591 +0.00(+0.00%)
Oct 13, 2009 11.16 11.52 11.06 11.52 211,947 +0.37(+3.32%)
Oct 12, 2009 11.01 11.30 10.65 11.15 97,496 -0.19(-1.68%)
Oct 09, 2009 11.16 11.34 11.08 11.34 42,226 +0.15(+1.34%)
Oct 08, 2009 11.03 11.39 10.89 11.19 119,899 +0.24(+2.19%)
Oct 07, 2009 10.73 10.97 10.73 10.95 58,901 +0.13(+1.20%)
Oct 06, 2009 10.43 10.82 10.43 10.82 84,018 +0.51(+4.95%)
Oct 05, 2009 10.33 10.49 10.01 10.31 121,665 +0.00(+0.00%)
Oct 02, 2009 10.50 10.63 10.25 10.31 75,797 -0.30(-2.83%)
Oct 01, 2009 11.14 11.39 10.61 10.61 140,768 -0.58(-5.18%)
Sep 30, 2009 11.57 11.74 10.81 11.19 158,515 -0.26(-2.27%)
Sep 29, 2009 11.65 11.66 11.21 11.45 260,358 +0.43(+3.90%)
Sep 28, 2009 10.81 11.18 10.66 11.02 154,901 +0.32(+2.99%)
Sep 25, 2009 10.50 10.96 10.40 10.70 285,169 +0.21(+2.00%)
Sep 24, 2009 10.97 11.25 10.47 10.49 586,442 +0.27(+2.64%)
Sep 23, 2009 10.23 10.53 10.18 10.22 138,253 -0.01(-0.10%)
Sep 22, 2009 9.640 10.32 9.560 10.23 266,885 +0.72(+7.57%)
Sep 21, 2009 9.740 9.910 9.360 9.510 190,933 -0.36(-3.65%)
Sep 18, 2009 9.910 9.960 9.800 9.870 291,731 +0.01(+0.10%)
Sep 17, 2009 10.00 10.10 9.730 9.860 274,182 -0.09(-0.90%)
Sep 16, 2009 10.07 10.15 9.680 9.950 215,091 -0.86(-7.96%)
Sep 15, 2009 10.88 11.02 10.55 10.81 114,529 -0.08(-0.73%)
Sep 14, 2009 10.43 11.01 10.36 10.89 132,697 +0.17(+1.59%)
Sep 11, 2009 10.56 10.79 10.42 10.72 142,137 +0.16(+1.52%)
Sep 10, 2009 10.26 10.60 10.26 10.56 120,945 +0.26(+2.52%)
Sep 09, 2009 10.20 10.53 9.750 10.30 107,105 +0.08(+0.78%)
Sep 08, 2009 10.61 10.61 9.970 10.22 129,797 -0.30(-2.85%)
Sep 04, 2009 9.570 10.52 9.540 10.52 145,991 +0.64(+6.48%)
Sep 03, 2009 9.820 9.920 9.540 9.880 87,124 +0.10(+1.02%)
Sep 02, 2009 9.450 9.790 9.445 9.780 101,954 +0.23(+2.41%)
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.