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 (%)
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%)
Jun 01, 2009 5.737 6.162 5.686 6.128 210,604 +0.52(+9.24%)
May 29, 2009 5.941 5.986 5.491 5.610 212,045 -0.32(-5.44%)
May 28, 2009 6.043 6.069 5.576 5.933 189,404 -0.08(-1.27%)
May 27, 2009 5.984 6.196 5.882 6.009 221,290 -0.05(-0.84%)
May 26, 2009 5.610 6.137 5.533 6.060 250,324 +0.39(+6.90%)
May 22, 2009 6.120 6.120 5.644 5.669 109,783 -0.42(-6.84%)
May 21, 2009 6.230 6.230 5.839 6.086 151,233 -0.24(-3.76%)
May 20, 2009 6.409 6.664 6.239 6.324 464,698 -0.04(-0.67%)
May 19, 2009 6.179 6.392 5.907 6.366 448,095 +0.25(+4.03%)
May 18, 2009 5.865 6.149 5.865 6.120 151,900 +0.34(+5.88%)
May 15, 2009 5.950 5.950 5.652 5.780 188,164 -0.12(-2.02%)
May 14, 2009 5.839 6.026 5.686 5.899 271,811 +0.11(+1.91%)
May 13, 2009 5.822 6.069 5.712 5.788 292,495 -0.16(-2.71%)
May 12, 2009 6.094 6.154 5.737 5.950 264,766 -0.02(-0.28%)
May 11, 2009 6.001 6.392 5.941 5.967 280,318 -0.23(-3.70%)
May 08, 2009 6.137 6.341 5.950 6.196 486,567 +0.20(+3.26%)
May 07, 2009 6.222 6.510 5.958 6.001 753,778 -0.15(-2.49%)
May 06, 2009 6.188 6.290 5.946 6.154 784,933 +0.03(+0.56%)
May 05, 2009 5.848 6.179 5.593 6.120 1,798,676 +0.88(+16.88%)
May 04, 2009 4.930 5.304 4.887 5.236 679,426 +0.38(+7.88%)
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.