$27.25 +0.31 (%) Altra Industrial Motion Corp - NASDAQ

May. 27, 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
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
3/1/201624.4824.9024.2524.77114,889
2/29/201624.1724.6024.0724.31136,674
2/26/201623.8624.4523.7824.17105,460
2/25/201623.8623.9523.4323.7483,855
2/24/201623.2824.0123.0623.84105,781
2/23/201623.9624.1023.5523.55183,883
2/22/201623.7724.0323.6823.97191,638
2/19/201623.2023.8023.1523.60205,471
2/18/201623.3023.8322.5823.27192,402
2/17/201622.3724.2221.3923.50478,056
2/16/201622.1622.5221.5321.98214,955
2/12/201622.0422.1121.4721.93198,735
2/11/201621.2421.9721.2421.74231,654
2/10/201621.8522.0621.5721.60111,954
2/9/201621.7622.0621.4721.76126,765
2/8/201621.3822.0921.0822.06125,770
2/5/201622.1222.1921.6421.70161,292
2/4/201621.8122.6421.8122.21225,347
2/3/201622.1222.2921.5322.06138,560
2/2/201621.6821.9621.4621.8786,576
2/1/201622.1322.6121.8221.90265,325
1/29/201621.9722.5121.8422.46230,102
1/28/201621.9522.1021.6921.95101,356
1/27/201621.8622.0621.7221.95102,584
1/26/201621.4922.1621.4921.96143,973
1/25/201621.7322.0121.3021.3457,668
1/22/201621.7022.0520.5621.95145,869
1/21/201621.6221.9521.3221.37248,701
1/20/201620.8521.6620.5521.65388,224
1/19/201622.0722.2021.0021.11145,617
1/15/201621.7622.1021.2421.78112,180
1/14/201622.1922.8121.9222.43125,502
1/13/201622.4422.9421.8022.07365,023
1/12/201622.8322.9322.0922.44214,315
1/11/201622.9322.9322.3922.60126,685
1/8/201623.7723.9222.7822.85223,236
1/7/201624.0824.3023.7523.75101,518
1/6/201624.1224.6624.1224.54114,665
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center