Altra Indtl Mtn (NQ: AIMC )

55.45 USD +0.98 (+1.80%)
Official Closing Price Updated: 4:13 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 55.15 59.50 54.80 55.45 432,200 +0.98(+1.80%)
Dec 03, 2020 56.99 57.74 54.31 54.47 355,329 -2.61(-4.57%)
Dec 02, 2020 57.51 57.65 56.87 57.08 300,050 -0.58(-1.01%)
Dec 01, 2020 57.34 58.27 57.03 57.66 559,449 +0.90(+1.59%)
Nov 30, 2020 57.27 57.96 55.90 56.76 408,896 -1.11(-1.92%)
Nov 27, 2020 57.93 58.28 57.30 57.87 221,600 -0.14(-0.24%)
Nov 25, 2020 57.11 58.49 55.96 58.01 454,200 +0.17(+0.29%)
Nov 24, 2020 55.98 58.00 54.90 57.84 455,069 +3.22(+5.89%)
Nov 23, 2020 54.65 55.24 54.15 54.62 270,612 +0.81(+1.51%)
Nov 20, 2020 52.41 54.00 52.26 53.81 400,500 +0.84(+1.59%)
Nov 19, 2020 54.40 54.70 52.26 52.97 410,500 -1.63(-2.99%)
Nov 18, 2020 55.52 56.31 54.47 54.60 611,819 -0.18(-0.33%)
Nov 17, 2020 55.00 55.02 53.44 54.78 640,637 -0.96(-1.72%)
Nov 16, 2020 54.86 56.45 54.37 55.74 514,253 +2.74(+5.17%)
Nov 13, 2020 52.26 53.49 51.85 53.00 406,200 +1.24(+2.40%)
Nov 12, 2020 53.54 54.41 51.22 51.76 689,919 -2.61(-4.80%)
Nov 11, 2020 54.41 54.50 52.15 54.37 562,126 -0.01(-0.02%)
Nov 10, 2020 51.96 54.79 51.51 54.38 635,132 +3.16(+6.17%)
Nov 09, 2020 49.76 52.13 49.12 51.22 711,537 +5.28(+11.49%)
Nov 06, 2020 46.86 47.15 45.86 45.94 291,900 -0.45(-0.97%)
Nov 05, 2020 45.97 47.18 45.97 46.39 358,150 +1.14(+2.52%)
Nov 04, 2020 45.36 47.25 43.79 45.25 1,017,526 -1.19(-2.56%)
Nov 03, 2020 46.14 47.00 45.37 46.44 340,484 +1.46(+3.25%)
Nov 02, 2020 43.06 45.03 42.80 44.98 407,698 +2.22(+5.19%)
Oct 30, 2020 42.92 43.56 42.18 42.76 521,600 -0.46(-1.06%)
Oct 29, 2020 42.05 43.80 41.49 43.22 568,364 +0.71(+1.67%)
Oct 28, 2020 42.13 43.27 41.14 42.51 590,472 -1.13(-2.59%)
Oct 27, 2020 43.30 43.83 41.86 43.64 540,657 -0.01(-0.02%)
Oct 26, 2020 44.94 44.94 41.81 43.65 563,163 -1.17(-2.61%)
Oct 23, 2020 42.99 45.03 41.30 44.82 909,200 +4.37(+10.80%)
Oct 22, 2020 39.70 40.84 39.26 40.45 448,186 +1.11(+2.82%)
Oct 21, 2020 39.27 40.33 39.01 39.34 236,544 -0.05(-0.13%)
Oct 20, 2020 39.78 40.18 38.99 39.39 241,216 -0.15(-0.38%)
Oct 19, 2020 41.33 41.93 39.28 39.54 289,212 -1.28(-3.14%)
Oct 16, 2020 40.41 42.71 40.19 40.82 741,400 +0.32(+0.79%)
Oct 15, 2020 39.91 40.56 39.60 40.50 259,246 -0.24(-0.59%)
Oct 14, 2020 41.05 41.91 40.67 40.74 267,853 +0.88(+2.21%)
Oct 13, 2020 39.92 40.40 39.36 39.86 305,963 -0.03(-0.09%)
Oct 12, 2020 40.19 41.13 39.87 39.90 398,109 -0.31(-0.78%)
Oct 09, 2020 41.37 41.61 40.08 40.21 310,600 -0.51(-1.25%)
Oct 08, 2020 41.51 41.71 40.34 40.72 212,168 -0.18(-0.44%)
Oct 07, 2020 41.09 41.71 40.50 40.90 330,089 +0.47(+1.16%)
Oct 06, 2020 40.03 41.78 39.32 40.43 274,105 +0.82(+2.07%)
Oct 05, 2020 38.74 39.96 38.74 39.61 136,281 +1.29(+3.37%)
Oct 02, 2020 36.73 38.85 36.21 38.32 177,400 +0.58(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.