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 (%)
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%)
Oct 01, 2009 9.469 9.681 9.018 9.018 165,612 -0.49(-5.18%)
Sep 30, 2009 9.834 9.979 9.188 9.511 186,491 -0.22(-2.27%)
Sep 29, 2009 9.902 9.911 9.528 9.732 306,308 +0.37(+3.90%)
Sep 28, 2009 9.188 9.503 9.061 9.367 182,239 +0.27(+2.99%)
Sep 25, 2009 8.925 9.316 8.840 9.095 335,498 +0.18(+2.00%)
Sep 24, 2009 9.324 9.562 8.899 8.916 689,943 +0.23(+2.64%)
Sep 23, 2009 8.695 8.950 8.653 8.687 162,653 -0.01(-0.10%)
Sep 22, 2009 8.194 8.772 8.126 8.695 313,987 +0.61(+7.57%)
Sep 21, 2009 8.279 8.423 7.956 8.083 224,630 -0.31(-3.65%)
Sep 18, 2009 8.423 8.466 8.330 8.389 343,218 +0.01(+0.10%)
Sep 17, 2009 8.500 8.585 8.270 8.381 322,572 -0.08(-0.90%)
Sep 16, 2009 8.559 8.627 8.228 8.457 253,052 -0.73(-7.96%)
Sep 15, 2009 9.248 9.367 8.967 9.188 134,742 -0.07(-0.73%)
Sep 14, 2009 8.865 9.358 8.806 9.256 156,116 +0.14(+1.59%)
Sep 11, 2009 8.976 9.171 8.857 9.112 167,222 +0.14(+1.52%)
Sep 10, 2009 8.721 9.010 8.721 8.976 142,290 +0.22(+2.52%)
Sep 09, 2009 8.670 8.950 8.287 8.755 126,008 +0.07(+0.78%)
Sep 08, 2009 9.018 9.018 8.474 8.687 152,704 -0.26(-2.85%)
Sep 04, 2009 8.134 8.942 8.109 8.942 171,757 +0.54(+6.48%)
Sep 03, 2009 8.347 8.432 8.109 8.398 102,500 +0.08(+1.02%)
Sep 02, 2009 8.032 8.321 8.028 8.313 119,947 +0.20(+2.41%)
Sep 01, 2009 8.075 8.389 8.015 8.117 265,230 -0.04(-0.52%)
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%)
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.