Altra Indtl Mtn (NQ: AIMC )

66.09 USD +0.78 (+1.20%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 66.17 66.66 64.74 65.31 213,207 -0.73(-1.11%)
Jun 11, 2021 65.41 66.27 65.41 66.04 199,061 +1.25(+1.93%)
Jun 10, 2021 65.42 66.20 64.36 64.79 175,330 -0.04(-0.06%)
Jun 09, 2021 66.65 66.65 64.79 64.83 138,466 -1.39(-2.10%)
Jun 08, 2021 64.69 66.53 63.82 66.22 232,622 +1.46(+2.25%)
Jun 07, 2021 64.79 65.26 64.14 64.76 314,091 +0.25(+0.39%)
Jun 04, 2021 65.52 65.58 63.83 64.51 230,769 -0.67(-1.03%)
Jun 03, 2021 65.14 65.56 63.96 65.18 204,960 -0.64(-0.97%)
Jun 02, 2021 67.71 67.80 65.69 65.82 323,657 -1.58(-2.34%)
Jun 01, 2021 66.08 67.48 65.70 67.40 306,027 +1.71(+2.60%)
May 28, 2021 65.84 65.85 64.28 65.69 281,338 +0.24(+0.37%)
May 27, 2021 65.70 66.05 64.90 65.45 226,421 +0.70(+1.08%)
May 26, 2021 63.95 65.23 63.85 64.75 221,366 +0.74(+1.16%)
May 25, 2021 65.00 66.29 63.78 64.01 207,411 -0.72(-1.11%)
May 24, 2021 64.59 65.26 63.50 64.73 157,459 +0.38(+0.59%)
May 21, 2021 64.67 65.20 64.03 64.35 207,242 +0.58(+0.91%)
May 20, 2021 63.45 63.80 62.23 63.77 181,045 +0.12(+0.19%)
May 19, 2021 63.59 63.91 61.60 63.65 322,183 -1.07(-1.65%)
May 18, 2021 66.93 66.93 64.65 64.72 400,216 -2.05(-3.07%)
May 17, 2021 65.63 66.87 64.33 66.77 219,746 +0.90(+1.37%)
May 14, 2021 65.29 66.37 64.14 65.87 272,173 +1.01(+1.56%)
May 13, 2021 62.41 65.31 61.61 64.86 230,753 +1.95(+3.10%)
May 12, 2021 65.61 66.26 62.63 62.91 570,919 -3.09(-4.68%)
May 11, 2021 66.32 66.50 63.12 66.00 510,234 +0.00(+0.00%)
May 10, 2021 67.84 68.07 66.00 66.00 439,967 -1.69(-2.50%)
May 07, 2021 64.59 68.05 64.37 67.69 359,467 +2.44(+3.74%)
May 06, 2021 63.48 65.38 62.35 65.25 433,885 +2.03(+3.21%)
May 05, 2021 63.48 63.95 61.60 63.22 286,576 +0.34(+0.54%)
May 04, 2021 62.42 63.44 61.10 62.88 407,167 +0.05(+0.08%)
May 03, 2021 63.03 63.31 60.22 62.83 746,441 +3.82(+6.47%)
Apr 30, 2021 63.60 64.01 58.50 59.01 451,900 -4.67(-7.33%)
Apr 29, 2021 65.71 65.88 61.84 63.68 420,115 -1.91(-2.91%)
Apr 28, 2021 65.00 65.89 64.53 65.59 240,984 +0.78(+1.20%)
Apr 27, 2021 64.03 64.88 63.23 64.81 249,745 +0.69(+1.08%)
Apr 26, 2021 64.54 64.98 63.72 64.12 189,982 +0.67(+1.06%)
Apr 23, 2021 62.51 64.00 62.51 63.45 215,600 +1.43(+2.31%)
Apr 22, 2021 62.70 63.96 61.72 62.02 238,825 -0.46(-0.74%)
Apr 21, 2021 60.60 62.96 59.60 62.48 295,696 +1.85(+3.05%)
Apr 20, 2021 61.75 62.46 60.01 60.63 383,536 -1.93(-3.09%)
Apr 19, 2021 62.30 63.06 61.76 62.56 260,202 -0.39(-0.62%)
Apr 16, 2021 63.91 64.15 62.44 62.95 211,900 +0.19(+0.30%)
Apr 15, 2021 61.79 62.77 60.52 62.76 229,723 +1.70(+2.78%)
Apr 14, 2021 60.53 62.16 59.26 61.06 276,091 +0.34(+0.56%)
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%)
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.