Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altra Indtl Mtn (NQ: AIMC )

61.98 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.740 6.953 6.672 6.723 184,174 +0.03(+0.38%)
Dec 30, 2008 6.740 6.800 6.528 6.698 248,331 +0.04(+0.64%)
Dec 29, 2008 6.953 6.953 6.579 6.655 94,016 -0.30(-4.28%)
Dec 26, 2008 6.621 6.970 6.383 6.953 80,707 +0.37(+5.55%)
Dec 24, 2008 6.196 6.774 6.052 6.587 54,649 +0.38(+6.16%)
Dec 23, 2008 6.477 6.536 6.086 6.205 201,675 -0.25(-3.82%)
Dec 22, 2008 6.655 6.732 6.307 6.451 160,054 -0.15(-2.32%)
Dec 19, 2008 6.774 7.344 6.417 6.604 352,473 -0.03(-0.51%)
Dec 18, 2008 6.698 7.174 6.375 6.638 138,797 -0.09(-1.39%)
Dec 17, 2008 6.664 7.242 6.434 6.732 146,588 -0.02(-0.25%)
Dec 16, 2008 6.196 6.800 5.992 6.749 257,092 +0.68(+11.20%)
Dec 15, 2008 6.366 6.732 5.805 6.069 230,119 -0.25(-4.03%)
Dec 12, 2008 5.924 6.434 5.763 6.324 180,393 +0.24(+3.91%)
Dec 11, 2008 6.596 6.723 5.924 6.086 200,675 -0.61(-9.14%)
Dec 10, 2008 6.664 6.978 6.383 6.698 100,675 +0.12(+1.81%)
Dec 09, 2008 6.324 6.953 5.958 6.579 192,109 +0.17(+2.65%)
Dec 08, 2008 6.451 7.012 6.043 6.409 495,956 +0.13(+2.03%)
Dec 05, 2008 5.856 6.426 5.601 6.281 161,540 +0.32(+5.42%)
Dec 04, 2008 5.992 6.494 5.720 5.958 188,223 -0.14(-2.23%)
Dec 03, 2008 5.992 6.307 5.346 6.094 174,482 +0.46(+8.14%)
Dec 02, 2008 5.304 5.720 4.964 5.635 428,522 +0.45(+8.69%)
Dec 01, 2008 6.358 6.358 5.168 5.185 548,412 -1.36(-20.78%)
Nov 28, 2008 6.638 6.817 6.349 6.545 53,609 -0.16(-2.41%)
Nov 26, 2008 5.780 6.825 5.686 6.706 252,545 +0.76(+12.88%)
Nov 25, 2008 5.975 6.043 5.703 5.941 165,271 +0.06(+1.01%)
Nov 24, 2008 5.117 5.941 5.117 5.882 299,763 +0.82(+16.30%)
Nov 21, 2008 4.717 5.100 4.284 5.057 375,293 +0.42(+8.97%)
Nov 20, 2008 4.692 5.151 4.522 4.641 334,290 -0.08(-1.62%)
Nov 19, 2008 5.278 5.304 4.692 4.717 228,287 -0.55(-10.48%)
Nov 18, 2008 5.321 5.669 5.168 5.270 265,005 -0.04(-0.80%)
Nov 17, 2008 5.550 5.601 5.117 5.312 250,931 -0.28(-5.02%)
Nov 14, 2008 6.162 6.213 5.584 5.593 211,448 -0.68(-10.84%)
Nov 13, 2008 5.737 6.290 5.100 6.273 320,446 +0.56(+9.82%)
Nov 12, 2008 6.264 6.264 5.533 5.712 163,834 -0.63(-9.92%)
Nov 11, 2008 6.502 6.596 6.043 6.341 275,235 -0.25(-3.74%)
Nov 10, 2008 7.123 7.123 6.475 6.587 173,648 -0.39(-5.60%)
Nov 07, 2008 6.706 7.038 6.494 6.978 340,692 +0.31(+4.72%)
Nov 06, 2008 6.978 9.307 6.613 6.664 454,187 +0.14(+2.08%)
Nov 05, 2008 7.488 7.488 6.502 6.528 383,097 -1.12(-14.67%)
Nov 04, 2008 8.083 8.083 7.471 7.650 90,974 -0.13(-1.64%)
Nov 03, 2008 8.058 8.168 7.573 7.777 154,019 +0.18(+2.35%)
Oct 31, 2008 7.191 7.692 6.885 7.599 188,103 +0.37(+5.05%)
Oct 30, 2008 7.021 7.471 6.995 7.233 160,833 +0.41(+5.98%)
Oct 29, 2008 6.434 7.182 6.199 6.825 166,100 +0.35(+5.38%)
Oct 28, 2008 6.154 6.655 5.729 6.477 159,366 +0.45(+7.48%)
Oct 27, 2008 6.553 7.191 6.018 6.026 114,326 -0.48(-7.32%)
Oct 24, 2008 6.630 6.783 6.417 6.502 193,245 -0.53(-7.50%)
Oct 23, 2008 7.191 7.301 6.596 7.029 238,396 -0.09(-1.31%)
Oct 22, 2008 7.701 7.862 7.029 7.123 107,255 -0.76(-9.70%)
Oct 21, 2008 8.075 8.287 7.743 7.888 134,855 -0.28(-3.43%)
Oct 20, 2008 8.143 8.432 7.845 8.168 154,339 +0.10(+1.26%)
Oct 17, 2008 8.100 9.290 7.250 8.066 329,413 -0.42(-4.91%)
Oct 16, 2008 7.429 8.500 6.910 8.483 1,396,795 +1.25(+17.27%)
Oct 15, 2008 8.687 8.687 7.199 7.233 388,300 -1.58(-17.94%)
Oct 14, 2008 9.554 9.554 8.542 8.814 101,907 -0.44(-4.77%)
Oct 13, 2008 8.576 9.256 8.576 9.256 296,959 +0.91(+10.90%)
Oct 10, 2008 7.718 8.593 7.437 8.347 507,723 +0.42(+5.36%)
Oct 09, 2008 8.755 9.069 7.803 7.922 326,878 -0.71(-8.27%)
Oct 08, 2008 9.528 9.528 8.483 8.636 364,453 -0.93(-9.77%)
Oct 07, 2008 10.97 11.03 9.554 9.571 261,670 -1.19(-11.06%)
Oct 06, 2008 10.81 11.30 9.996 10.76 326,052 -0.29(-2.62%)
Oct 03, 2008 11.34 11.71 10.93 11.05 301,919 -0.14(-1.22%)
Oct 02, 2008 12.08 12.08 10.67 11.19 503,342 -0.70(-5.87%)
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.