$28.70 +0.18 (%) Altra Industrial Motion Corp - NASDAQ

Apr. 29, 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
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
1/5/201624.7724.7724.3024.5396,950
1/4/201624.6124.9924.4824.7495,976
12/31/201525.5625.6825.0825.0877,706
12/30/201525.5625.8025.3725.6059,543
12/29/201525.5325.8525.2925.6748,075
12/28/201525.4225.5425.2325.4240,970
12/24/201525.4225.7125.4125.4830,151
12/23/201525.1525.5325.0825.44114,155
12/22/201524.8125.2324.6524.9997,381
12/21/201525.2025.3624.6524.8267,727
12/18/201524.9325.3324.8025.02241,955
12/17/201525.8526.0125.0625.0994,786
12/16/201525.7726.0725.3725.9062,308
12/15/201526.1626.7025.5125.90136,465
12/14/201526.2326.3625.7226.1597,212
12/11/201525.8626.4725.8626.18184,250
12/10/201526.4426.6626.2426.3474,881
12/9/201526.6627.0526.4626.5276,344
12/8/201526.7726.9526.4426.7174,181
12/7/201527.7827.8126.9627.1196,257
12/4/201527.5728.0027.3627.9063,903
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center