$35.45 +0.08 (%) Altra Industrial Motion Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIMC historical data

Date Open High Low Close Volume
12/2/201635.3535.7035.2535.45114,548
12/1/201634.9535.6534.5535.38159,565
11/30/201634.6035.2534.3335.00253,465
11/29/201634.9535.1534.3534.4097,510
11/28/201635.4035.4034.9535.0579,503
11/25/201635.5035.5834.2035.4570,554
11/23/201635.1035.5035.1035.45111,455
11/22/201635.1535.4034.8335.40137,087
11/21/201635.2035.2534.8035.0099,518
11/18/201635.1035.5534.7034.90169,571
11/17/201635.6035.8534.9035.00212,051
11/16/201634.9535.4034.7035.30129,062
11/15/201634.8535.3534.6035.10133,520
11/14/201634.8035.3034.2534.75253,133
11/11/201633.2034.7033.1034.50301,377
11/10/201632.7034.0032.5033.20279,382
11/9/201630.2533.0030.2532.75340,477
11/8/201629.7530.8029.4530.58184,169
11/7/201630.0030.0029.5529.75161,725
11/4/201629.1529.8528.9029.40101,541
11/3/201629.1529.4228.9529.2088,683
11/2/201629.1029.5529.1029.2064,365
11/1/201629.5029.9529.0029.2079,468
10/31/201629.3029.5529.0029.5094,343
10/28/201629.1529.6528.9529.3591,519
10/27/201629.2529.5528.8529.20101,992
10/26/201628.9529.6528.9529.20138,142
10/25/201629.5529.8029.0029.10250,851
10/24/201630.0030.0029.2529.65221,843
10/21/201628.2530.0027.3529.05206,339
10/20/201629.0529.1528.1028.20184,010
10/19/201629.0530.0028.8029.2045,735
10/18/201629.2029.2028.7529.0047,098
10/17/201628.8529.1528.7528.9056,008
10/14/201629.1029.3228.8428.86140,077
10/13/201629.0629.9228.7928.9071,280
10/12/201629.0529.5628.8929.3860,647
10/11/201629.3029.9828.9029.1081,987
10/10/201629.5829.7929.3529.3942,476
10/7/201629.8229.8229.3929.45125,527
10/6/201629.4629.9529.1029.8799,198
10/5/201629.5029.9529.2029.62118,176
10/4/201629.1629.3729.0429.32111,438
10/3/201628.7429.2228.6829.20105,917
9/30/201628.6229.0828.5328.97120,413
9/29/201628.6328.8628.4028.4139,077
9/28/201628.2228.8728.1528.8487,507
9/27/201627.7928.3627.5128.2799,750
9/26/201627.6028.0627.5427.90121,879
9/23/201627.9228.0627.7827.82129,861
9/22/201627.5627.9927.4727.9880,397
9/21/201627.2027.3526.9527.2961,409
9/20/201627.2627.2826.9327.0854,389
9/19/201626.7827.1726.7827.0567,550
9/16/201626.8927.0626.5626.68137,156
9/15/201626.6126.8926.2426.8763,939
9/14/201626.9426.9626.6626.75112,077
9/13/201627.4927.7626.8426.92155,453
9/12/201627.1927.7627.1927.7687,568
9/9/201628.3728.3727.3927.40103,260
9/8/201628.5828.7028.4428.6069,489
9/7/201628.2628.7428.0628.61211,448
9/6/201628.7728.7728.2128.3449,843
9/2/201628.3828.7828.0628.7276,242
9/1/201628.3228.3227.8328.2278,699
8/31/201628.4728.7728.0928.2068,246
8/30/201628.7128.7828.4228.6038,637
8/29/201628.5228.8428.5228.6641,287
8/26/201628.8129.0328.4928.53128,448
8/25/201628.7928.9528.6928.78126,468
8/24/201628.9929.0028.7028.9066,135
8/23/201628.8329.1528.6229.0868,890
8/22/201628.7728.9028.6428.7637,002
8/19/201628.5328.9728.4628.9071,913
8/18/201628.6028.7428.4628.6574,688
8/17/201628.7128.9328.4628.5665,309
8/16/201628.8528.9728.5128.7388,591
8/15/201628.7829.2328.7528.9466,704
8/12/201628.6028.7028.4228.68108,633
8/11/201628.7328.9328.5328.55133,177
8/10/201628.4128.7328.3628.6082,496
8/9/201628.4828.6028.3028.32112,574
8/8/201628.3728.5928.3028.40150,403
8/5/201628.2228.5428.0028.30252,133
8/4/201627.9728.4127.8028.00169,210
8/3/201627.9328.0727.8127.89112,591
8/2/201628.4228.5427.9127.9197,044
8/1/201628.5028.8428.0828.4087,999
7/29/201628.5828.5828.1228.40144,639
7/28/201628.8528.8528.4828.5794,556
7/27/201628.7528.9028.5128.8678,116
7/26/201628.3228.9328.3228.69119,787
7/25/201628.3028.4228.0228.3682,462
7/22/201627.9428.3527.6728.34120,948
7/21/201628.3428.8427.5627.99207,743
7/20/201628.5028.8628.2128.53163,938
7/19/201628.5628.7528.3928.4876,233
7/18/201628.7928.9728.5728.6166,618
7/15/201628.7129.0728.5228.8078,852
7/14/201628.8629.0128.5328.5472,087
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center