$27.18 0.00 (%) Altra Industrial Motion Corp - NASDAQ

Jul. 1, 2015 | 11:07 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIMC historical data

Date Open High Low Close Volume
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
4/8/201528.2428.5327.8027.9477,817
4/7/201528.5629.0828.1528.2393,366
4/6/201528.2728.7328.2728.53160,325
4/2/201528.0428.9127.9628.30104,745
4/1/201527.6728.2627.4827.95121,898
3/31/201526.5928.0026.4527.64230,047
3/30/201526.5626.8126.3226.63384,336
3/27/201526.2426.5626.0626.35166,454
3/26/201526.5026.7025.8326.28149,047
3/25/201527.1327.3726.5426.60214,699
3/24/201526.8827.2026.8827.02339,696
3/23/201526.9427.2026.8726.89278,519
3/20/201527.1827.1826.7626.85362,652
3/19/201526.8227.1126.7426.9871,344
3/18/201526.6627.2826.6027.00256,122
3/17/201526.8127.0226.5526.80157,013
3/16/201527.7527.8626.9426.99224,088
3/13/201527.9728.3227.0327.77139,181
3/12/201527.0428.1326.9528.09131,144
3/11/201526.7626.9426.3526.8086,448
3/10/201526.6327.1426.5026.7592,983
3/9/201526.6827.4626.6126.9360,032
3/6/201526.9227.4226.6526.6977,244
3/5/201527.5927.8926.6927.16347,253
3/4/201527.7427.9727.4827.62168,685
3/3/201527.6128.0227.4627.82127,121
3/2/201527.1827.9527.1827.78128,040
2/27/201527.1727.4327.0127.30119,677
2/26/201527.0527.3627.0527.3090,179
2/25/201526.7027.1626.6427.10108,360
2/24/201526.3927.0726.3926.75113,590
2/23/201526.1226.4825.8326.46175,790
2/20/201526.2426.2925.7026.26135,935
2/19/201524.7526.5724.7526.21373,652
2/18/201527.4727.7627.4227.58141,856
2/17/201527.9427.9427.3827.6185,714
2/13/201527.7028.2127.6127.85262,332
2/12/201527.1527.8127.1527.6899,741
2/11/201526.8727.1126.6926.9554,057
2/10/201527.2227.2226.4726.98101,916
2/9/201526.8927.4126.6326.96112,892
2/6/201526.9527.1526.8126.98137,039
  • Showing 1-100 of 1,258 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!