$27.73 -0.29 (%) Altra Industrial Motion Corp - NASDAQ

May. 28, 2015 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIMC historical data

Date Open High Low Close Volume
5/27/201528.2328.2527.8028.02166,973
5/26/201529.1229.1228.0228.15127,196
5/22/201529.4229.5129.0729.22100,835
5/21/201529.2929.4929.1429.4074,125
5/20/201529.2129.3328.9329.2380,178
5/19/201528.9529.2528.7829.20166,333
5/18/201528.8529.0528.7729.0487,517
5/15/201529.0029.0026.9928.9092,494
5/14/201528.4329.0827.8628.9280,991
5/13/201528.1128.3427.8428.2135,875
5/12/201528.0328.1127.5828.0683,624
5/11/201527.7928.1427.7428.0293,699
5/8/201528.1328.1327.4727.7465,985
5/7/201527.8728.0127.4727.8086,879
5/6/201527.7327.8827.5027.84108,931
5/5/201527.3727.7527.1327.63151,511
5/4/201527.5628.0427.4227.48191,047
5/1/201526.1627.7025.3427.60186,423
4/30/201527.5227.5226.2626.37255,642
4/29/201527.9528.2827.6027.66112,756
4/28/201527.7028.2727.4828.05240,043
4/27/201527.8727.9927.4727.60184,537
4/24/201528.4629.0727.6627.7380,495
4/23/201528.3229.0328.1228.3448,565
4/22/201528.0728.4327.8028.4361,721
4/21/201528.3328.5127.9328.0696,222
4/20/201528.3628.7228.1028.2763,200
4/17/201528.3128.3627.8028.14121,766
4/16/201528.3828.6628.3028.5051,323
4/15/201527.7428.5027.7328.36357,817
4/14/201527.5227.7127.4627.6967,369
4/13/201527.4327.7527.1927.5278,216
4/10/201527.8527.9027.4027.4952,475
4/9/201527.9828.1027.4427.6268,237
4/8/201528.2428.5327.8027.9477,817
4/7/201528.5629.0828.1528.2393,366
4/6/201528.2728.7328.2728.53160,325
4/2/201528.0428.9127.9628.30104,745
4/1/201527.6728.2627.4827.95121,898
3/31/201526.5928.0026.4527.64230,047
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center