Altra Indtl Mtn (NQ: AIMC )

56.53 USD -3.30 (-5.52%)
Official Closing Price Updated: 7:42 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 58.77 59.56 55.91 56.53 567,300 -3.30(-5.52%)
Jan 14, 2021 62.11 63.28 59.68 59.83 558,660 -2.69(-4.30%)
Jan 13, 2021 63.94 64.71 62.37 62.52 438,649 -1.64(-2.56%)
Jan 12, 2021 65.63 66.32 63.77 64.16 653,929 -0.91(-1.40%)
Jan 11, 2021 63.01 65.12 62.65 65.07 207,740 +0.71(+1.10%)
Jan 08, 2021 65.97 66.38 63.11 64.36 628,900 -1.07(-1.64%)
Jan 07, 2021 64.15 65.54 63.55 65.43 498,385 +1.81(+2.85%)
Jan 06, 2021 60.00 64.23 59.76 63.62 922,173 +4.39(+7.41%)
Jan 05, 2021 55.41 59.85 55.41 59.23 512,661 +4.30(+7.83%)
Jan 04, 2021 55.98 57.11 53.19 54.93 703,783 -0.50(-0.90%)
Dec 31, 2020 55.43 55.43 55.43 207,849 +0.25(+0.45%)
Dec 30, 2020 53.61 55.48 53.61 55.18 207,849 +1.67(+3.12%)
Dec 29, 2020 55.86 55.86 52.70 53.51 178,643 -2.02(-3.63%)
Dec 28, 2020 55.66 56.40 52.87 55.53 265,911 +0.42(+0.75%)
Dec 24, 2020 55.76 55.76 54.49 55.11 63,200 -0.17(-0.31%)
Dec 23, 2020 54.15 55.45 54.04 55.28 273,970 +1.68(+3.13%)
Dec 22, 2020 53.94 54.34 52.36 53.60 331,354 -0.03(-0.06%)
Dec 21, 2020 52.48 53.88 51.93 53.63 470,185 +0.09(+0.17%)
Dec 18, 2020 55.11 55.34 53.00 53.54 833,600 -1.29(-2.35%)
Dec 17, 2020 54.83 55.05 54.16 54.83 294,070 +0.34(+0.62%)
Dec 16, 2020 54.26 54.82 53.52 54.49 318,349 +0.23(+0.42%)
Dec 15, 2020 53.44 54.41 53.04 54.26 199,362 +1.35(+2.55%)
Dec 14, 2020 54.12 54.73 52.88 52.91 210,586 -0.35(-0.66%)
Dec 11, 2020 53.35 54.05 52.65 53.26 141,900 -0.85(-1.57%)
Dec 10, 2020 53.71 54.88 53.16 54.11 254,131 -0.08(-0.15%)
Dec 09, 2020 54.73 54.89 53.50 54.19 475,694 -0.15(-0.28%)
Dec 08, 2020 54.38 55.76 53.94 54.34 324,769 -0.82(-1.49%)
Dec 07, 2020 55.22 55.25 53.98 55.16 375,621 -0.29(-0.52%)
Dec 04, 2020 55.15 59.50 54.80 55.45 432,200 +0.98(+1.80%)
Dec 03, 2020 56.99 57.74 54.31 54.47 355,329 -2.61(-4.57%)
Dec 02, 2020 57.51 57.65 56.87 57.08 300,050 -0.58(-1.01%)
Dec 01, 2020 57.34 58.27 57.03 57.66 559,449 +0.90(+1.59%)
Nov 30, 2020 57.27 57.96 55.90 56.76 408,896 -1.11(-1.92%)
Nov 27, 2020 57.93 58.28 57.30 57.87 221,600 -0.14(-0.24%)
Nov 25, 2020 57.11 58.49 55.96 58.01 454,200 +0.17(+0.29%)
Nov 24, 2020 55.98 58.00 54.90 57.84 455,069 +3.22(+5.89%)
Nov 23, 2020 54.65 55.24 54.15 54.62 270,612 +0.81(+1.51%)
Nov 20, 2020 52.41 54.00 52.26 53.81 400,500 +0.84(+1.59%)
Nov 19, 2020 54.40 54.70 52.26 52.97 410,500 -1.63(-2.99%)
Nov 18, 2020 55.52 56.31 54.47 54.60 611,819 -0.18(-0.33%)
Nov 17, 2020 55.00 55.02 53.44 54.78 640,637 -0.96(-1.72%)
Nov 16, 2020 54.86 56.45 54.37 55.74 514,253 +2.74(+5.17%)
Nov 13, 2020 52.26 53.49 51.85 53.00 406,200 +1.24(+2.40%)
Nov 12, 2020 53.54 54.41 51.22 51.76 689,919 -2.61(-4.80%)
Nov 11, 2020 54.41 54.50 52.15 54.37 562,126 -0.01(-0.02%)
Nov 10, 2020 51.96 54.79 51.51 54.38 635,132 +3.16(+6.17%)
Nov 09, 2020 49.76 52.13 49.12 51.22 711,537 +5.28(+11.49%)
Nov 06, 2020 46.86 47.15 45.86 45.94 291,900 -0.45(-0.97%)
Nov 05, 2020 45.97 47.18 45.97 46.39 358,150 +1.14(+2.52%)
Nov 04, 2020 45.36 47.25 43.79 45.25 1,017,526 -1.19(-2.56%)
Nov 03, 2020 46.14 47.00 45.37 46.44 340,484 +1.46(+3.25%)
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.