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

Altra Indtl Mtn (NQ: AIMC )

61.98 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 (%)
Dec 31, 2009 10.52 10.50 10.50 10.50 110,119 +0.03(+0.32%)
Dec 30, 2009 10.40 10.61 10.22 10.46 78,678 -0.03(-0.32%)
Dec 29, 2009 10.60 10.66 10.45 10.50 22,623 -0.03(-0.32%)
Dec 28, 2009 10.77 10.77 10.28 10.53 39,939 -0.15(-1.43%)
Dec 24, 2009 10.71 10.87 10.64 10.68 22,492 +0.03(+0.24%)
Dec 23, 2009 10.15 10.84 10.15 10.66 128,263 -0.12(-1.10%)
Dec 22, 2009 10.24 10.85 10.24 10.78 179,424 +0.54(+5.23%)
Dec 21, 2009 10.36 10.50 10.23 10.24 70,397 -0.08(-0.74%)
Dec 18, 2009 10.28 10.44 10.18 10.32 225,823 +0.10(+1.00%)
Dec 17, 2009 10.21 10.43 9.970 10.22 96,969 -0.12(-1.15%)
Dec 16, 2009 10.01 10.35 9.885 10.34 149,599 +0.46(+4.65%)
Dec 15, 2009 9.919 10.42 9.868 9.877 108,883 -0.11(-1.11%)
Dec 14, 2009 9.996 10.04 9.749 9.987 119,692 +0.10(+1.03%)
Dec 11, 2009 9.775 10.03 9.656 9.885 338,731 +0.14(+1.39%)
Dec 10, 2009 9.885 9.987 9.707 9.749 188,550 -0.11(-1.12%)
Dec 09, 2009 9.885 9.987 9.749 9.860 325,137 +0.03(+0.35%)
Dec 08, 2009 9.698 9.919 9.562 9.826 190,005 +0.01(+0.09%)
Dec 07, 2009 9.834 9.917 9.562 9.817 108,835 -0.05(-0.52%)
Dec 04, 2009 9.962 10.01 9.562 9.868 102,713 +0.17(+1.75%)
Dec 03, 2009 9.843 9.928 9.673 9.698 443,862 -0.08(-0.78%)
Dec 02, 2009 9.860 9.911 9.715 9.775 208,348 -0.10(-1.03%)
Dec 01, 2009 9.647 9.945 9.562 9.877 324,421 +0.31(+3.29%)
Nov 30, 2009 9.324 9.622 8.823 9.562 165,865 +0.25(+2.65%)
Nov 27, 2009 9.622 9.622 9.239 9.316 54,918 -0.54(-5.44%)
Nov 25, 2009 10.05 10.05 9.758 9.851 69,422 -0.12(-1.19%)
Nov 24, 2009 10.04 10.11 9.775 9.970 126,129 -0.14(-1.43%)
Nov 23, 2009 10.05 10.35 9.962 10.11 202,555 +0.14(+1.45%)
Nov 20, 2009 9.860 10.07 9.860 9.970 121,782 +0.04(+0.43%)
Nov 19, 2009 9.936 10.06 9.826 9.928 170,913 -0.09(-0.93%)
Nov 18, 2009 9.945 10.16 9.885 10.02 202,636 +0.08(+0.86%)
Nov 17, 2009 9.902 10.11 9.860 9.936 197,626 +0.00(+0.00%)
Nov 16, 2009 9.919 10.11 9.902 9.936 128,122 +0.15(+1.56%)
Nov 13, 2009 9.792 10.05 9.724 9.783 239,316 +0.01(+0.09%)
Nov 12, 2009 9.792 9.919 9.741 9.775 87,361 -0.09(-0.86%)
Nov 11, 2009 9.902 9.911 9.732 9.860 124,258 +0.11(+1.13%)
Nov 10, 2009 9.579 9.877 9.579 9.749 161,087 +0.07(+0.70%)
Nov 09, 2009 9.605 9.707 9.426 9.681 189,522 +0.22(+2.34%)
Nov 06, 2009 9.392 9.707 9.290 9.460 112,674 -0.09(-0.98%)
Nov 05, 2009 9.129 9.775 9.078 9.554 159,059 +0.56(+6.24%)
Nov 04, 2009 9.103 9.409 8.916 8.993 167,351 -0.04(-0.47%)
Nov 03, 2009 9.103 9.860 8.483 9.035 357,886 +1.40(+18.37%)
Nov 02, 2009 7.497 7.641 7.259 7.633 132,446 +0.18(+2.39%)
Oct 30, 2009 7.760 7.777 7.183 7.454 230,830 -0.41(-5.19%)
Oct 29, 2009 7.726 7.922 7.548 7.862 93,536 +0.36(+4.76%)
Oct 28, 2009 8.092 8.296 7.488 7.505 108,318 -0.62(-7.64%)
Oct 27, 2009 8.321 8.449 8.109 8.126 54,880 -0.14(-1.65%)
Oct 26, 2009 8.551 8.695 8.253 8.262 116,671 -0.28(-3.28%)
Oct 23, 2009 8.908 9.129 8.508 8.542 110,658 -0.46(-5.10%)
Oct 22, 2009 8.882 9.095 8.687 9.001 122,519 +0.08(+0.86%)
Oct 21, 2009 8.576 9.333 8.500 8.925 295,734 +0.34(+3.96%)
Oct 20, 2009 8.687 9.094 8.508 8.585 199,766 -0.29(-3.26%)
Oct 19, 2009 9.052 9.120 8.823 8.874 110,220 -0.16(-1.79%)
Oct 16, 2009 9.392 9.392 8.916 9.035 144,394 -0.48(-5.00%)
Oct 15, 2009 9.724 9.724 9.443 9.511 212,029 -0.28(-2.86%)
Oct 14, 2009 9.843 9.843 9.350 9.792 201,875 +0.00(+0.00%)
Oct 13, 2009 9.486 9.792 9.401 9.792 249,353 +0.31(+3.32%)
Oct 12, 2009 9.358 9.605 9.052 9.477 114,703 -0.16(-1.68%)
Oct 09, 2009 9.486 9.639 9.418 9.639 49,678 +0.13(+1.34%)
Oct 08, 2009 9.375 9.681 9.256 9.511 141,060 +0.20(+2.19%)
Oct 07, 2009 9.120 9.324 9.120 9.307 69,296 +0.11(+1.20%)
Oct 06, 2009 8.865 9.197 8.865 9.197 98,846 +0.43(+4.95%)
Oct 05, 2009 8.780 8.916 8.508 8.763 143,137 +0.00(+0.00%)
Oct 02, 2009 8.925 9.035 8.712 8.763 89,174 -0.25(-2.83%)
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.