$21.93 +0.19 (%) Altra Industrial Motion Corp - NASDAQ

Feb. 12, 2016 | 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
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
12/3/201528.1128.1127.4827.5874,761
12/2/201528.2928.5627.8027.9765,971
12/1/201528.0828.6327.8728.36126,186
11/30/201527.9228.3627.8128.0285,136
11/27/201527.8828.1027.7427.8223,853
11/25/201527.7628.0327.6927.9252,392
11/24/201527.2827.8327.2127.77116,207
11/23/201527.2727.6927.2027.3880,169
11/20/201527.0027.4626.9427.31138,220
11/19/201527.0227.1626.8427.0381,354
11/18/201526.7127.1926.6127.06104,469
11/17/201526.9527.0026.4926.59139,360
11/16/201526.4626.9826.4126.89109,599
11/13/201526.6027.0526.4226.5196,583
11/12/201527.0727.3426.7026.76136,325
11/11/201527.5927.6727.1027.34119,162
11/10/201527.0527.6527.0527.5589,450
11/9/201527.7727.8327.0927.14131,434
11/6/201527.5027.9326.8827.78133,690
11/5/201527.6328.0727.2527.6897,022
11/4/201527.2827.6527.1627.64193,023
11/3/201526.6427.3026.5827.19213,178
11/2/201526.4726.9926.3626.67248,420
10/30/201526.5526.9526.3226.4697,106
10/29/201526.6326.9326.4426.5590,062
10/28/201525.8026.8225.8026.82229,081
10/27/201525.6125.9225.0825.83178,232
10/26/201525.9826.3025.1925.72163,161
10/23/201525.6426.5624.7226.26226,105
10/22/201524.4825.0924.2224.95124,426
10/21/201524.6124.9224.2624.37108,547
10/20/201524.3824.9524.2224.48135,913
10/19/201524.5524.7624.3224.3773,125
10/16/201525.1025.7524.4724.7077,992
10/15/201524.6325.4224.1125.0284,113
10/14/201524.7925.0924.4824.51244,762
10/13/201525.2025.5724.8124.8387,581
10/12/201525.6025.6725.2225.4650,583
10/9/201525.8726.3525.5325.6456,823
10/8/201524.7325.9024.7325.74120,650
10/7/201524.4025.1024.4024.76172,725
10/6/201524.4924.8923.9724.22151,080
10/5/201523.7824.5923.7824.4991,129
10/2/201522.5323.5822.3623.57146,447
10/1/201523.1223.3022.4822.69114,061
9/30/201523.2923.4522.8023.12133,832
9/29/201523.0423.3922.9323.1577,306
9/28/201522.6923.1422.5823.0291,135
9/25/201523.3623.4522.8222.83180,730
9/24/201523.4524.0422.9523.13238,822
9/23/201524.1824.2323.5623.61155,813
9/22/201524.0224.6423.8224.10127,677
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center