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 (%)
Aug 31, 2009 8.109 8.236 7.930 8.160 124,025 -0.04(-0.52%)
Aug 28, 2009 8.551 8.627 8.100 8.202 109,530 -0.29(-3.40%)
Aug 27, 2009 8.279 8.542 7.913 8.491 120,463 +0.14(+1.63%)
Aug 26, 2009 8.729 8.831 8.253 8.355 107,550 -0.36(-4.10%)
Aug 25, 2009 8.636 8.823 8.270 8.712 123,622 +0.14(+1.59%)
Aug 24, 2009 8.364 8.627 8.364 8.576 185,066 +0.23(+2.75%)
Aug 21, 2009 7.837 8.381 7.837 8.347 354,821 +0.65(+8.39%)
Aug 20, 2009 7.692 7.845 7.650 7.701 140,381 +0.01(+0.11%)
Aug 19, 2009 7.599 7.811 7.561 7.692 308,902 +0.03(+0.33%)
Aug 18, 2009 7.718 7.905 7.633 7.667 464,496 -0.02(-0.22%)
Aug 17, 2009 7.539 7.726 7.429 7.684 254,570 -0.07(-0.88%)
Aug 14, 2009 7.752 7.854 7.310 7.752 213,407 +0.01(+0.11%)
Aug 13, 2009 7.786 7.845 7.667 7.743 110,926 -0.01(-0.11%)
Aug 12, 2009 7.718 7.905 7.599 7.752 158,602 +0.03(+0.44%)
Aug 11, 2009 7.599 7.760 7.437 7.718 116,678 +0.04(+0.55%)
Aug 10, 2009 7.692 7.701 7.497 7.675 90,046 -0.12(-1.53%)
Aug 07, 2009 7.641 7.905 7.471 7.794 229,749 +0.32(+4.32%)
Aug 06, 2009 7.259 7.624 7.245 7.471 604,996 +0.04(+0.57%)
Aug 05, 2009 7.565 7.607 7.123 7.429 189,039 -0.15(-2.02%)
Aug 04, 2009 6.281 7.616 5.967 7.582 494,883 -0.03(-0.45%)
Aug 03, 2009 7.514 7.633 7.250 7.616 201,453 +0.14(+1.93%)
Jul 31, 2009 7.616 7.667 7.471 7.471 95,655 -0.21(-2.77%)
Jul 30, 2009 7.497 7.854 7.024 7.684 188,577 +0.34(+4.63%)
Jul 29, 2009 7.820 7.820 7.242 7.344 120,559 -0.43(-5.57%)
Jul 28, 2009 7.505 7.794 7.246 7.777 155,227 +0.13(+1.67%)
Jul 27, 2009 7.650 7.675 7.548 7.650 82,133 +0.11(+1.47%)
Jul 24, 2009 7.267 7.650 7.267 7.539 237,182 +0.20(+2.66%)
Jul 23, 2009 7.250 7.395 7.106 7.344 277,888 +0.05(+0.70%)
Jul 22, 2009 7.301 7.437 7.216 7.293 128,395 -0.03(-0.46%)
Jul 21, 2009 7.582 7.786 7.021 7.327 651,836 -0.18(-2.38%)
Jul 20, 2009 7.429 7.556 7.301 7.505 138,056 +0.17(+2.32%)
Jul 17, 2009 7.471 7.573 6.961 7.335 193,142 -0.16(-2.15%)
Jul 16, 2009 7.191 7.497 7.080 7.497 233,187 +0.23(+3.16%)
Jul 15, 2009 7.114 7.276 6.910 7.267 282,201 +0.29(+4.14%)
Jul 14, 2009 6.953 7.046 6.834 6.978 180,087 +0.00(+0.00%)
Jul 13, 2009 6.970 7.012 6.766 6.978 347,629 +0.08(+1.23%)
Jul 10, 2009 6.664 6.910 6.621 6.893 237,906 +0.20(+2.92%)
Jul 09, 2009 6.672 6.970 6.562 6.698 343,245 +0.10(+1.55%)
Jul 08, 2009 6.494 6.630 6.349 6.596 288,671 +0.16(+2.51%)
Jul 07, 2009 6.417 6.587 6.196 6.434 241,512 -0.03(-0.53%)
Jul 06, 2009 6.536 6.936 6.409 6.468 172,584 -0.14(-2.06%)
Jul 02, 2009 6.451 6.774 6.400 6.604 313,281 +0.01(+0.13%)
Jul 01, 2009 6.451 6.715 6.290 6.596 263,878 +0.23(+3.60%)
Jun 30, 2009 6.689 6.749 5.975 6.366 451,313 -0.30(-4.46%)
Jun 29, 2009 7.140 7.182 6.587 6.664 242,869 -0.47(-6.56%)
Jun 26, 2009 6.723 7.182 6.579 7.131 1,510,892 +0.34(+5.01%)
Jun 25, 2009 6.468 6.791 6.392 6.791 115,697 +0.33(+5.13%)
Jun 24, 2009 6.723 6.800 6.443 6.460 158,020 -0.16(-2.44%)
Jun 23, 2009 6.723 6.791 6.604 6.621 256,725 +0.00(+0.00%)
Jun 22, 2009 7.046 7.344 6.621 6.621 630,185 -0.52(-7.26%)
Jun 19, 2009 6.987 7.208 6.936 7.140 665,771 +0.25(+3.70%)
Jun 18, 2009 6.222 6.923 6.162 6.885 387,015 +0.63(+10.05%)
Jun 17, 2009 6.043 6.477 5.873 6.256 291,313 +0.22(+3.66%)
Jun 16, 2009 6.358 6.358 5.780 6.035 342,671 -0.19(-3.01%)
Jun 15, 2009 6.111 6.273 5.856 6.222 250,854 +0.01(+0.14%)
Jun 12, 2009 5.984 6.239 5.882 6.213 102,171 +0.25(+4.13%)
Jun 11, 2009 5.763 6.001 5.406 5.967 212,943 +0.21(+3.69%)
Jun 10, 2009 5.882 6.077 5.440 5.754 168,401 -0.08(-1.31%)
Jun 09, 2009 5.805 5.950 5.720 5.831 55,395 +0.05(+0.88%)
Jun 08, 2009 5.712 5.950 5.610 5.780 104,938 -0.13(-2.16%)
Jun 05, 2009 6.077 6.094 5.873 5.907 86,197 -0.08(-1.28%)
Jun 04, 2009 5.958 6.018 5.627 5.984 177,957 -0.01(-0.14%)
Jun 03, 2009 5.992 6.120 5.899 5.992 210,722 -0.08(-1.26%)
Jun 02, 2009 6.069 6.145 5.920 6.069 227,520 -0.06(-0.97%)
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.