$25.01 0.00 (%) Altra Industrial Motion Corp - NASDAQ

Aug. 31, 2015 | 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
8/31/201524.6925.2524.5625.01111,796
8/28/201524.5025.0224.5024.9499,100
8/27/201524.4324.8124.0524.6697,394
8/26/201524.5424.5724.0024.33120,234
8/25/201525.2825.2824.0024.04131,872
8/24/201523.7425.3623.7424.56144,468
8/21/201525.1225.6624.9125.28129,890
8/20/201525.8527.0925.4825.4966,458
8/19/201526.0526.2925.6326.0664,153
8/18/201526.5026.7026.1926.2287,828
8/17/201526.3726.8925.9526.6198,210
8/14/201525.7226.7125.7226.47207,701
8/13/201525.5326.0925.1625.85117,304
8/12/201525.3125.8124.8325.4895,388
8/11/201525.3026.0325.1925.5087,010
8/10/201525.2025.7625.1925.6576,070
8/7/201524.8925.5224.8925.1165,201
8/6/201524.9925.3824.7425.0668,786
8/5/201524.8725.2124.7024.8977,305
8/4/201525.0725.0724.6524.8063,722
8/3/201525.3825.3824.9524.9967,424
7/31/201525.3125.4725.2525.4054,926
7/30/201525.1425.4125.0625.2278,962
7/29/201524.9525.4524.4625.2980,155
7/28/201525.3025.3024.8525.08124,209
7/27/201524.9725.3124.9025.1789,602
7/24/201525.4225.5224.8825.0072,440
7/23/201526.1027.2724.9425.51158,721
7/22/201525.9726.0725.8125.90207,944
7/21/201525.9226.2425.7226.04153,379
7/20/201526.1626.1725.7425.97149,094
7/17/201526.7326.7326.1526.1757,883
7/15/201526.5926.7226.1526.1782,426
7/14/201526.5626.9126.4726.68151,695
7/13/201526.4826.7126.3326.6298,484
7/10/201526.6426.7126.3926.45122,830
7/9/201526.7926.8526.3926.46118,232
7/8/201526.6426.9126.1226.3464,079
7/7/201526.9527.2026.6126.83104,832
7/6/201526.6427.0426.4527.0094,083
7/2/201527.0827.2426.8026.9237,918
7/1/201527.3827.6326.9027.03107,246
6/30/201527.4227.5127.0227.1895,773
6/29/201528.0328.4427.1627.2485,079
6/26/201528.1428.5527.9728.18444,292
6/25/201528.0628.0727.6428.0152,703
6/24/201527.9328.0927.7628.0364,558
6/23/201528.0928.3727.9327.98141,809
6/22/201528.3228.5027.9328.04115,111
6/19/201528.7328.8228.1728.17150,490
6/18/201528.2429.0428.2428.7492,550
6/17/201528.0928.3028.0228.1357,605
6/16/201527.8628.1827.5627.9392,882
6/15/201528.2628.2627.9228.0669,494
6/12/201528.5528.8028.1628.5343,490
6/11/201528.7328.8428.1228.60106,852
6/10/201528.3328.8528.3328.6168,868
6/9/201527.8528.1827.7928.1165,343
6/8/201528.1828.1827.8727.8840,125
6/5/201527.8528.1627.3928.1674,721
6/4/201527.8628.0927.7027.80128,086
6/3/201527.8028.4127.8028.10145,822
6/2/201527.2527.8127.1327.61150,348
6/1/201527.7027.7027.2527.3792,332
5/29/201527.8627.8627.4027.50114,040
5/28/201528.0028.0027.5827.9277,366
5/27/201528.2328.2527.8028.02166,973
5/26/201529.1229.1228.0228.15127,196
5/22/201529.4229.5129.0729.22100,835
5/21/201529.2929.4929.1429.4074,125
5/20/201529.2129.3328.9329.2380,178
5/19/201528.9529.2528.7829.20166,333
5/18/201528.8529.0528.7729.0487,517
5/15/201529.0029.0026.9928.9092,494
5/14/201528.4329.0827.8628.9280,991
5/13/201528.1128.3427.8428.2135,875
5/12/201528.0328.1127.5828.0683,624
5/11/201527.7928.1427.7428.0293,699
5/8/201528.1328.1327.4727.7465,985
5/7/201527.8728.0127.4727.8086,879
5/6/201527.7327.8827.5027.84108,931
5/5/201527.3727.7527.1327.63151,511
5/4/201527.5628.0427.4227.48191,047
5/1/201526.1627.7025.3427.60186,423
4/30/201527.5227.5226.2626.37255,642
4/29/201527.9528.2827.6027.66112,756
4/28/201527.7028.2727.4828.05240,043
4/27/201527.8727.9927.4727.60184,537
4/24/201528.4629.0727.6627.7380,495
4/23/201528.3229.0328.1228.3448,565
4/22/201528.0728.4327.8028.4361,721
4/21/201528.3328.5127.9328.0696,222
4/20/201528.3628.7228.1028.2763,200
4/17/201528.3128.3627.8028.14121,766
4/16/201528.3828.6628.3028.5051,323
4/15/201527.7428.5027.7328.36357,817
4/14/201527.5227.7127.4627.6967,369
4/13/201527.4327.7527.1927.5278,216
4/10/201527.8527.9027.4027.4952,475
4/9/201527.9828.1027.4427.6268,237
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!