$29.20 +0.37 (%) Altra Industrial Motion Corp - NASDAQ

Dec. 26, 2014 | 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
12/26/201428.9329.3428.5629.20167,060
12/24/201428.8529.2528.5728.83114,864
12/23/201428.7229.2228.5028.87180,342
12/22/201428.4828.7228.1628.53287,160
12/19/201428.6128.7228.3128.38252,029
12/18/201428.3228.7928.0028.68180,574
12/17/201427.3427.9326.5227.89248,159
12/16/201427.2428.1126.9527.32206,609
12/15/201427.5327.6627.1127.51340,196
12/12/201427.8227.9127.2127.27216,352
12/11/201428.6229.3028.1628.19119,379
12/10/201429.5629.7228.4828.50176,511
12/9/201429.2329.8229.0129.79204,036
12/8/201431.4131.4129.5029.611,123,156
12/5/201431.5131.9431.4131.65250,167
12/4/201432.0232.3131.8632.22283,237
12/3/201431.0132.0730.9532.01360,573
12/2/201430.3631.0330.2830.90197,133
12/1/201430.5030.5330.0830.32183,429
11/28/201431.4931.4930.5630.63113,698
11/26/201431.6631.7231.3831.60104,876
11/25/201431.5931.7931.0831.58115,942
11/24/201431.1731.6830.9531.61157,670
11/21/201431.0031.3630.8131.10203,103
11/20/201430.0030.5129.8930.49164,036
11/19/201430.8030.8029.7330.10179,507
11/18/201430.8331.2330.6830.8473,882
11/17/201430.8930.9430.5230.7389,676
11/14/201431.3731.3730.9130.9586,325
11/13/201432.0432.1231.3331.43149,555
11/12/201431.4032.1031.2631.951,332,121
11/11/201431.7431.9031.3131.64173,000
11/10/201431.4331.8531.2631.79136,575
11/7/201431.4231.6231.1031.49116,463
11/6/201431.4331.6130.9331.32119,405
11/5/201431.0931.4630.8031.32115,206
11/4/201431.0331.2230.7030.7788,330
11/3/201431.4731.5330.9531.09119,020
10/31/201431.4831.7230.9331.52159,415
10/30/201430.3931.1630.3730.7772,227
10/29/201431.1031.3430.3830.5989,489
10/28/201429.8331.1229.8331.01175,004
10/27/201429.7129.8729.1729.73178,508
10/24/201430.3232.1129.5230.08430,240
10/23/201429.2629.8029.0229.47167,726
10/22/201429.3329.4528.4929.04258,400
10/21/201428.2229.3028.0529.17141,621
10/20/201428.5329.4127.8828.00272,236
10/17/201427.3327.7727.0527.42269,402
10/16/201426.6427.4526.6427.20237,185
10/15/201427.0127.4226.6727.08185,192
10/14/201427.2527.9327.1127.50111,496
10/13/201426.8727.4126.7226.96135,583
10/10/201427.5127.8726.8526.89528,044
10/9/201428.1128.1127.3927.65166,555
10/8/201427.2028.1827.0728.14195,761
10/7/201427.8227.9127.2527.25102,954
10/6/201427.6628.1827.4628.03147,982
10/3/201428.9428.9427.4727.63302,340
10/2/201428.7029.4428.5828.75674,231
10/1/201429.0529.3828.6028.78135,421
9/30/201429.5429.8329.1329.16261,343
9/29/201429.8330.1229.5029.56148,325
9/26/201430.0630.3029.5930.20135,188
9/25/201430.3630.3829.6830.0595,142
9/24/201430.3730.8330.0130.41121,333
9/23/201430.2730.8230.0730.45175,382
9/22/201430.8930.8930.3830.4591,247
9/19/201431.7031.7130.9331.07127,693
9/18/201431.7531.8931.5331.6650,859
9/17/201431.5331.8931.3031.62126,946
9/16/201431.4931.7531.2831.4987,597
9/15/201432.1332.1331.6131.7379,296
9/12/201432.7632.7731.9232.2077,387
9/11/201432.5632.8932.5132.70134,231
9/10/201432.9132.9632.6032.7446,318
9/9/201433.2133.3932.8932.9493,478
9/8/201433.1233.4932.9233.33100,674
9/5/201432.9033.3032.7033.2049,499
9/4/201433.0733.3932.8933.0284,042
9/3/201433.5433.5432.9233.0082,559
9/2/201433.3533.5632.9933.35110,596
8/29/201433.1833.3632.9833.26118,547
8/28/201433.8233.8233.0533.13132,908
8/27/201434.1834.2833.8033.8852,752
8/26/201434.0834.3734.0434.1795,787
8/25/201434.4134.4334.0134.1774,279
8/22/201433.5634.2733.4434.14190,434
8/21/201433.5033.8233.3333.7097,231
8/20/201433.3833.6233.0533.46171,722
8/19/201433.3833.5533.2333.5286,178
8/18/201432.9933.3932.6633.29107,945
8/15/201433.3233.3432.4032.66115,852
8/14/201432.9233.0032.6832.9888,973
8/13/201432.0733.1231.7132.93333,211
8/12/201432.2532.3531.7731.9998,248
8/11/201432.3832.6331.8932.34183,616
8/8/201431.9132.3031.9132.22140,913
8/7/201432.1432.5331.7331.9369,532
8/6/201432.0232.3931.9532.04103,627
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center