Altra Industrial Motion Corp $36.02

down -0.16


11/7/2014 04:24 PM  |  NASDAQ : AIMC  
Industries : Industrial / Industrial Electrical Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIMC historical data

Date Open High Low Close Volume
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
4/30/201433.9234.3733.3434.1685,777
4/29/201433.7834.0733.0533.91142,907
4/28/201434.8934.8933.0933.61172,338
4/25/201433.3535.9832.9134.75221,091
4/24/201435.1235.2734.0834.3880,135
4/23/201435.1035.7734.8134.8796,156
4/22/201434.7435.4034.3535.0881,524
4/21/201434.1034.7333.9034.6989,226
4/17/201433.7034.4333.4534.0660,107
4/16/201433.7733.9133.4033.70129,753
4/15/201434.0134.3132.9133.58154,536
4/14/201434.9535.4233.6133.99187,351
4/11/201434.3235.1434.3234.52186,878
4/10/201435.3235.6934.1234.41152,256
4/9/201434.6835.2934.4635.2662,754
4/8/201434.7435.1434.3634.47103,913
4/7/201435.7735.7934.5234.7692,404
4/4/201436.7136.8235.6635.80134,399
4/3/201436.6737.0036.2236.3592,185
4/2/201436.4836.9036.1536.6688,068
4/1/201435.8536.3635.7736.33132,953
3/31/201434.8636.0434.6035.70295,211
3/28/201434.1635.0334.1634.56228,666
3/27/201433.9834.0333.3233.99388,929
3/26/201435.1435.2933.7533.89136,391
3/25/201435.0335.3334.1434.76225,679
3/24/201435.2035.2434.3034.95162,105
3/21/201435.5135.6834.8735.10137,290
3/20/201435.3535.5435.0635.3060,556
3/19/201435.5735.6335.1235.3972,105
3/18/201435.6135.6235.2535.50125,662
3/17/201435.4235.7635.3835.5167,383
3/14/201435.0035.3234.3435.08190,627
3/13/201435.8735.8734.7235.16277,914
3/12/201435.7236.0035.3735.63219,825
3/11/201437.7539.6035.3235.81427,602
3/10/201436.6136.8135.6835.86130,034
3/7/201436.9137.3236.2936.60149,163
3/6/201436.6137.4436.0336.57111,669
3/5/201436.2637.0035.6936.40464,065
3/4/201435.6636.9334.7736.24178,232
3/3/201435.0335.3934.3335.1087,707
2/28/201435.8036.3135.2135.40184,925
2/27/201435.6335.9235.4335.6993,918
2/26/201435.3636.1835.2335.64132,704
2/25/201435.4435.5034.7335.25139,329
2/24/201434.7735.6234.7735.51180,394
2/21/201435.8035.9134.4734.77188,696
2/20/201434.0935.9534.0935.69180,847
2/19/201433.9634.6333.4033.95185,577
Trading Center