$26.63 +0.28 (%) Altra Industrial Motion Corp - NASDAQ

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIMC historical data

Date Open High Low Close Volume
3/30/201526.5626.8126.3226.63384,336
3/27/201526.2426.5626.0626.35166,454
3/26/201526.5026.7025.8326.28149,047
3/25/201527.1327.3726.5426.60214,699
3/24/201526.8827.2026.8827.02339,696
3/23/201526.9427.2026.8726.89278,519
3/20/201527.1827.1826.7626.85362,652
3/19/201526.8227.1126.7426.9871,344
3/18/201526.6627.2826.6027.00256,122
3/17/201526.8127.0226.5526.80157,013
3/16/201527.7527.8626.9426.99224,088
3/13/201527.9728.3227.0327.77139,181
3/12/201527.0428.1326.9528.09131,144
3/11/201526.7626.9426.3526.8086,448
3/10/201526.6327.1426.5026.7592,983
3/9/201526.6827.4626.6126.9360,032
3/6/201526.9227.4226.6526.6977,244
3/5/201527.5927.8926.6927.16347,253
3/4/201527.7427.9727.4827.62168,685
3/3/201527.6128.0227.4627.82127,121
3/2/201527.1827.9527.1827.78128,040
2/27/201527.1727.4327.0127.30119,677
2/26/201527.0527.3627.0527.3090,179
2/25/201526.7027.1626.6427.10108,360
2/24/201526.3927.0726.3926.75113,590
2/23/201526.1226.4825.8326.46175,790
2/20/201526.2426.2925.7026.26135,935
2/19/201524.7526.5724.7526.21373,652
2/18/201527.4727.7627.4227.58141,856
2/17/201527.9427.9427.3827.6185,714
2/13/201527.7028.2127.6127.85262,332
2/12/201527.1527.8127.1527.6899,741
2/11/201526.8727.1126.6926.9554,057
2/10/201527.2227.2226.4726.98101,916
2/9/201526.8927.4126.6326.96112,892
2/6/201526.9527.1526.8126.98137,039
2/5/201527.0427.0726.8326.96102,298
2/4/201527.4927.5926.9026.98179,740
2/3/201526.4127.7426.4127.69344,459
2/2/201525.7026.3425.4426.29120,486
1/30/201525.6726.2025.3625.55301,729
1/29/201525.4426.0125.1525.89181,523
1/28/201525.6226.6625.1625.38133,856
1/27/201525.0325.5222.7325.41117,081
1/26/201525.3425.5925.0525.53113,406
1/23/201525.1325.4424.9825.34209,143
1/22/201524.5925.3924.0925.20226,435
1/21/201524.8825.3124.6825.06109,656
1/20/201525.1925.2124.6324.98131,146
1/16/201525.1225.6024.7925.21115,823
1/15/201525.5825.5824.7125.22180,079
1/14/201525.1025.7325.1025.56147,659
1/13/201525.7726.1324.9725.48390,822
1/12/201526.4326.4325.4625.50315,799
1/9/201527.0127.0126.3726.40301,358
1/8/201527.0427.7726.8727.0482,049
1/7/201527.1027.1026.5826.74145,499
1/6/201527.5127.5626.6926.85135,894
1/5/201528.2928.5527.4827.48181,346
1/2/201528.5728.6727.9728.52187,114
12/31/201428.7429.0228.3328.39263,821
12/30/201428.9629.2028.5628.6691,068
12/29/201429.0729.2928.8029.01112,749
12/26/201428.9329.3428.5629.20167,060
12/24/201428.8529.2528.5728.83114,864
12/23/201428.7229.2228.5028.87180,342
12/22/201428.4828.7228.1628.53287,160
12/19/201428.6128.7228.3128.38252,029
12/18/201428.3228.7928.0028.68180,574
12/17/201427.3427.9326.5227.89248,159
12/16/201427.2428.1126.9527.32206,609
12/15/201427.5327.6627.1127.51340,196
12/12/201427.8227.9127.2127.27216,352
12/11/201428.6229.3028.1628.19119,379
12/10/201429.5629.7228.4828.50176,511
12/9/201429.2329.8229.0129.79204,036
12/8/201431.4131.4129.5029.611,123,156
12/5/201431.5131.9431.4131.65250,167
12/4/201432.0232.3131.8632.22283,237
12/3/201431.0132.0730.9532.01360,573
12/2/201430.3631.0330.2830.90197,133
12/1/201430.5030.5330.0830.32183,429
11/28/201431.4931.4930.5630.63113,698
11/26/201431.6631.7231.3831.60104,876
11/25/201431.5931.7931.0831.58115,942
11/24/201431.1731.6830.9531.61157,670
11/21/201431.0031.3630.8131.10203,103
11/20/201430.0030.5129.8930.49164,036
11/19/201430.8030.8029.7330.10179,507
11/18/201430.8331.2330.6830.8473,882
11/17/201430.8930.9430.5230.7389,676
11/14/201431.3731.3730.9130.9586,325
11/13/201432.0432.1231.3331.43149,555
11/12/201431.4032.1031.2631.951,332,121
11/11/201431.7431.9031.3131.64173,000
11/10/201431.4331.8531.2631.79136,575
11/7/201431.4231.6231.1031.49116,463
11/6/201431.4331.6130.9331.32119,405
11/5/201431.0931.4630.8031.32115,206
11/4/201431.0331.2230.7030.7788,330
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center