$30.45 0.00 (%) Altra Industrial Motion Corp - NASDAQ

Sep. 22, 2014 | 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
9/22/201430.8930.8930.3830.4591,247
9/19/201431.7031.7130.9331.07127,693
9/18/201431.7531.8931.5331.6650,859
9/17/201431.5331.8931.3031.62126,946
9/16/201431.4931.7531.2831.4987,597
9/15/201432.1332.1331.6131.7379,296
9/12/201432.7632.7731.9232.2077,387
9/11/201432.5632.8932.5132.70134,231
9/10/201432.9132.9632.6032.7446,318
9/9/201433.2133.3932.8932.9493,478
9/8/201433.1233.4932.9233.33100,674
9/5/201432.9033.3032.7033.2049,499
9/4/201433.0733.3932.8933.0284,042
9/3/201433.5433.5432.9233.0082,559
9/2/201433.3533.5632.9933.35110,596
8/29/201433.1833.3632.9833.26118,547
8/28/201433.8233.8233.0533.13132,908
8/27/201434.1834.2833.8033.8852,752
8/26/201434.0834.3734.0434.1795,787
8/25/201434.4134.4334.0134.1774,279
8/22/201433.5634.2733.4434.14190,434
8/21/201433.5033.8233.3333.7097,231
8/20/201433.3833.6233.0533.46171,722
8/19/201433.3833.5533.2333.5286,178
8/18/201432.9933.3932.6633.29107,945
8/15/201433.3233.3432.4032.66115,852
8/14/201432.9233.0032.6832.9888,973
8/13/201432.0733.1231.7132.93333,211
8/12/201432.2532.3531.7731.9998,248
8/11/201432.3832.6331.8932.34183,616
8/8/201431.9132.3031.9132.22140,913
8/7/201432.1432.5331.7331.9369,532
8/6/201432.0232.3931.9532.04103,627
8/5/201432.0032.6531.9232.2299,862
8/4/201432.0832.5731.7532.23140,440
8/1/201431.4032.1631.4031.95208,605
7/31/201432.1232.5631.3231.35301,932
7/30/201433.4633.5932.4632.50213,253
7/29/201433.6234.1633.1433.18179,234
7/28/201434.0334.0333.0933.61305,407
7/25/201434.0034.6332.9834.10750,045
7/24/201436.3236.7835.9836.15246,505
7/23/201436.3836.4635.8336.20201,977
7/22/201435.8836.7235.8836.36225,929
7/21/201435.3036.0635.1535.6886,089
7/18/201435.1235.8335.0635.53231,096
7/17/201435.9436.3834.9835.23150,154
7/16/201436.3936.5935.8636.24105,845
7/15/201436.2636.2935.7336.1473,512
7/14/201436.3936.5836.1136.31146,162
7/11/201436.0836.3335.9236.0288,973
7/10/201435.9436.4935.7236.18115,031
7/9/201436.7036.7036.2436.6181,589
7/8/201436.6236.9835.9336.61115,086
7/7/201437.6938.0836.6336.7669,207
7/3/201437.2637.8737.1537.8552,013
7/2/201436.9137.3736.8437.14134,160
7/1/201436.6237.0336.5536.89141,061
6/30/201436.5736.8336.2736.39226,019
6/27/201436.4336.8236.4336.69184,997
6/26/201436.8236.8236.3036.7381,286
6/25/201436.7337.1036.4036.7180,715
6/24/201436.7837.4236.7136.93140,357
6/23/201437.3037.3036.7736.94120,117
6/20/201437.2037.2136.8437.09211,186
6/19/201436.9137.2436.7537.16173,180
6/18/201436.5836.9236.0836.82105,368
6/17/201435.6836.7535.5636.61117,042
6/16/201435.6336.0335.4135.7673,560
6/13/201435.7635.9635.5235.8382,009
6/12/201435.9736.2035.1835.56153,336
6/11/201436.4536.8035.7636.07137,163
6/10/201436.7236.7836.0636.7067,718
6/9/201436.1337.1235.1736.80214,939
6/6/201435.5736.0734.9236.0377,330
6/5/201434.3735.3934.0535.3499,755
6/4/201434.2434.5634.1134.35103,166
6/3/201434.2534.5134.2034.30100,374
6/2/201434.3234.5533.5334.46280,776
5/30/201435.1035.1934.1534.19109,746
5/29/201435.8835.8934.8335.0488,566
5/28/201436.0036.1335.2335.65252,955
5/27/201434.8635.9634.4135.83156,903
5/23/201434.1734.7533.9134.6061,315
5/22/201433.3534.1733.1034.06136,240
5/21/201433.3033.6632.9433.3594,454
5/20/201433.8233.8232.7833.14253,131
5/19/201433.7533.9233.5633.8786,462
5/16/201434.0334.3033.5133.76123,286
5/15/201434.3035.5533.9534.12182,374
5/14/201434.7934.8634.1234.36201,433
5/13/201434.9135.1234.6534.81148,016
5/12/201434.6735.3734.5035.01185,737
5/9/201434.9034.9134.3234.59128,962
5/8/201435.0135.6634.7335.12177,276
5/7/201434.7035.2534.0335.06119,385
5/6/201434.3534.6934.1034.62131,568
5/5/201434.2434.7334.0034.55102,851
5/2/201434.4835.1334.1534.54120,340
5/1/201434.1834.8933.9834.32160,111
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center