$28.34 +0.35 (%) Altra Industrial Motion Corp - NASDAQ

Jul. 22, 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
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
7/13/201628.9929.0528.5128.6296,887
7/12/201628.8129.0028.7328.85179,624
7/11/201628.2328.7628.1828.66143,298
7/8/201627.3828.1527.3828.10111,507
7/7/201627.1627.4726.8327.0942,968
7/6/201626.6627.1526.5027.1186,631
7/5/201627.1627.1826.6726.8483,770
7/1/201626.9427.4526.9427.31115,527
6/30/201626.3027.0026.1126.98116,968
6/29/201626.2926.3725.7726.21256,576
6/28/201626.6026.8425.8226.01287,379
6/27/201626.9226.9426.2426.37279,545
6/24/201626.9127.6326.7627.37418,234
6/23/201628.2028.4128.1228.2584,332
6/22/201628.1328.3127.8227.8770,026
6/21/201628.3428.6927.9128.14100,666
6/20/201628.2628.7428.2628.36134,325
6/17/201627.9028.2127.7327.93143,783
6/16/201627.4327.8826.8527.81131,076
6/15/201627.7227.8827.4627.59160,557
6/14/201627.6728.0427.6727.7995,694
6/13/201627.9728.3127.6627.74160,379
6/10/201628.2828.3128.0028.09105,387
6/9/201628.5129.0028.3428.60110,498
6/8/201628.3328.7928.2528.7098,315
6/7/201628.1228.3728.1228.3389,357
6/6/201627.4628.2227.3628.12137,391
6/3/201627.4727.9427.2627.4669,242
6/2/201627.3827.5926.9427.53123,116
6/1/201626.9627.4526.6327.42159,297
5/31/201627.3527.5326.8627.04103,467
5/27/201626.9927.3126.3927.25153,499
5/26/201627.2027.3326.6726.9494,933
5/25/201626.9827.3526.8827.2191,218
5/24/201626.4527.0626.3726.96179,225
5/23/201626.4126.6226.1126.3276,804
5/20/201626.1626.4126.0126.3986,973
5/19/201626.3226.5525.9826.03160,780
5/18/201626.6926.8226.3826.53121,759
5/17/201627.0927.2326.6326.77160,381
5/16/201627.1027.4826.8527.12140,770
5/13/201627.4927.7427.0927.14119,004
5/12/201628.0428.3327.5227.60119,086
5/11/201628.3728.3727.9627.9750,156
5/10/201627.9628.4727.9628.3666,267
5/9/201628.4628.9127.9127.9475,763
5/6/201627.8628.4327.8628.4057,273
5/5/201628.4328.7928.0528.05122,890
5/4/201628.3128.6227.8328.31220,664
5/3/201629.0929.5228.4528.58132,058
5/2/201628.9929.6728.8929.28130,049
4/29/201629.4830.0028.4028.70266,467
4/28/201628.7329.0528.5128.52177,191
4/27/201628.6629.1828.5928.97157,318
4/26/201628.9229.4028.4628.60225,339
4/25/201628.5328.9228.5128.79118,158
4/22/201628.4928.9228.4928.6982,854
4/21/201628.8629.0028.4128.5256,354
4/20/201628.7429.1528.5928.84111,217
4/19/201628.5929.1028.5928.7768,160
4/18/201628.1928.6928.1728.59107,044
4/15/201628.2328.6428.1928.38132,369
4/14/201628.4028.6228.2128.3771,915
4/13/201627.8328.5127.8328.50139,739
4/12/201627.7028.1227.4727.80378,714
4/11/201628.2728.5227.6927.70118,994
4/8/201627.8428.1827.6828.18111,420
4/7/201627.6327.8227.4427.6294,435
4/6/201627.4827.9027.4427.83106,225
4/5/201627.5427.6027.0827.45110,828
4/4/201628.1728.1727.3427.3495,980
4/1/201627.5128.1327.2628.12101,028
3/31/201627.6727.9827.6327.7880,700
3/30/201628.0028.0827.6127.7466,965
3/29/201627.1227.9627.1227.95130,972
3/28/201627.3027.5126.9127.1687,362
3/24/201626.6827.5526.5027.28106,983
3/23/201627.3227.5526.7726.78115,087
3/22/201627.1527.7127.1027.5089,002
3/21/201627.1727.4926.8927.33175,953
3/18/201626.9327.2526.4727.15185,112
3/17/201626.0126.8426.0126.77109,435
3/16/201625.5126.1925.5126.0071,584
3/15/201625.6125.9425.5225.75111,926
3/14/201625.6825.9125.5025.7396,555
3/11/201625.3625.8325.3625.81133,703
3/10/201625.4125.4824.9825.13210,462
3/9/201625.1525.5824.9325.3892,701
3/8/201625.4925.6724.9725.10126,275
3/7/201624.9625.6024.9625.60114,827
3/4/201625.0425.3124.8225.07106,407
3/3/201624.8925.3624.8925.03165,540
3/2/201624.6825.0424.5424.9098,005
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center