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 (%)
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%)
May 01, 2009 4.658 4.913 4.598 4.853 411,450 +0.20(+4.39%)
Apr 30, 2009 4.802 5.023 4.649 4.649 511,389 -0.11(-2.32%)
Apr 29, 2009 4.343 4.836 4.267 4.760 521,629 +0.45(+10.45%)
Apr 28, 2009 4.224 4.428 4.140 4.309 176,361 +0.02(+0.40%)
Apr 27, 2009 4.207 4.377 4.131 4.292 224,400 -0.06(-1.37%)
Apr 24, 2009 3.884 4.411 3.850 4.352 607,376 +0.50(+13.02%)
Apr 23, 2009 4.139 4.267 3.714 3.850 555,970 -0.26(-6.40%)
Apr 22, 2009 3.765 4.267 3.765 4.114 517,166 +0.28(+7.32%)
Apr 21, 2009 3.867 4.080 3.595 3.833 624,532 -0.05(-1.31%)
Apr 20, 2009 4.377 4.462 3.876 3.884 514,725 -0.64(-14.10%)
Apr 17, 2009 4.122 4.641 3.952 4.522 812,446 +0.42(+10.14%)
Apr 16, 2009 3.791 4.233 3.621 4.105 645,773 +0.35(+9.28%)
Apr 15, 2009 3.791 3.884 3.672 3.757 507,826 +0.05(+1.38%)
Apr 14, 2009 3.995 4.020 3.697 3.706 535,236 -0.39(-9.54%)
Apr 13, 2009 3.791 4.131 3.782 4.097 621,705 +0.25(+6.64%)
Apr 09, 2009 3.850 4.020 3.706 3.842 1,127,556 +0.20(+5.36%)
Apr 08, 2009 3.748 3.935 3.527 3.646 541,193 -0.11(-2.94%)
Apr 07, 2009 4.003 4.114 3.744 3.757 226,839 -0.35(-8.49%)
Apr 06, 2009 4.105 4.156 3.859 4.105 786,889 -0.06(-1.43%)
Apr 03, 2009 4.080 4.165 3.714 4.165 229,532 +0.06(+1.45%)
Apr 02, 2009 3.655 4.122 3.612 4.105 201,366 +0.57(+16.11%)
Apr 01, 2009 3.255 3.612 3.247 3.536 123,430 +0.24(+7.22%)
Mar 31, 2009 3.391 3.459 3.094 3.298 594,439 -0.05(-1.52%)
Mar 30, 2009 3.697 3.765 3.332 3.349 310,447 -0.97(-22.44%)
Mar 26, 2009 3.782 4.326 3.706 4.318 180,911 +0.62(+16.78%)
Mar 25, 2009 3.740 3.910 3.512 3.697 120,974 +0.01(+0.23%)
Mar 24, 2009 3.621 3.918 3.527 3.689 237,807 +0.01(+0.23%)
Mar 23, 2009 3.621 3.723 3.340 3.680 265,832 +0.42(+13.05%)
Mar 20, 2009 3.255 3.332 3.197 3.255 274,943 +0.04(+1.32%)
Mar 19, 2009 3.247 3.459 3.094 3.213 365,683 -0.03(-1.05%)
Mar 18, 2009 3.349 3.510 3.162 3.247 369,561 -0.11(-3.29%)
Mar 17, 2009 3.111 3.485 3.111 3.357 275,371 +0.25(+8.22%)
Mar 16, 2009 3.196 3.400 3.096 3.102 348,218 -0.04(-1.35%)
Mar 13, 2009 2.992 3.281 2.966 3.145 253,331 +0.18(+6.02%)
Mar 12, 2009 2.839 3.026 2.609 2.966 627,842 +0.12(+4.18%)
Mar 11, 2009 3.043 3.230 2.847 2.847 494,222 -0.19(-6.16%)
Mar 10, 2009 3.238 3.451 3.017 3.034 350,983 -0.09(-2.99%)
Mar 09, 2009 3.213 3.391 3.026 3.128 135,948 -0.14(-4.17%)
Mar 06, 2009 3.085 3.391 3.085 3.264 401,273 +0.22(+7.26%)
Mar 05, 2009 4.122 4.318 3.043 3.043 496,243 -1.22(-28.69%)
Mar 04, 2009 4.292 4.377 4.156 4.267 113,648 +0.10(+2.45%)
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.