Skip to main content

Altra Indtl Mtn (NQ: AIMC )

61.27 +0.01 (+0.02%)
Streaming Delayed Price Updated: 10:56 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 61.29 61.36 61.17 61.26 2,826,939 +0.28(+0.46%)
Feb 01, 2023 61.00 61.03 60.96 60.98 1,273,164 -0.09(-0.15%)
Jan 31, 2023 61.05 61.09 60.96 61.07 916,078 +0.04(+0.07%)
Jan 30, 2023 61.01 61.08 61.01 61.03 299,982 -0.04(-0.07%)
Jan 27, 2023 61.05 61.09 61.03 61.07 293,496 -0.03(-0.05%)
Jan 26, 2023 61.03 61.10 61.00 61.10 300,672 +0.09(+0.15%)
Jan 25, 2023 60.95 61.09 60.94 61.01 704,580 +0.01(+0.02%)
Jan 24, 2023 60.93 61.04 60.86 61.00 696,303 +0.00(+0.00%)
Jan 23, 2023 60.94 61.04 60.83 61.00 749,534 +0.04(+0.07%)
Jan 20, 2023 60.39 61.02 60.28 60.96 1,878,343 +0.81(+1.35%)
Jan 19, 2023 60.05 60.26 60.05 60.15 592,837 +0.00(+0.00%)
Jan 18, 2023 60.17 60.23 60.09 60.15 591,218 +0.04(+0.07%)
Jan 17, 2023 60.11 60.17 60.01 60.11 630,966 +0.00(+0.00%)
Jan 13, 2023 60.04 60.27 60.03 60.11 1,008,174 +0.03(+0.05%)
Jan 12, 2023 60.11 60.14 59.98 60.08 803,063 +0.06(+0.10%)
Jan 11, 2023 59.94 60.13 59.90 60.02 652,056 +0.12(+0.20%)
Jan 10, 2023 59.83 59.98 59.82 59.90 547,290 +0.07(+0.12%)
Jan 09, 2023 59.87 59.94 59.81 59.83 619,088 -0.02(-0.03%)
Jan 06, 2023 59.92 60.12 59.75 59.85 280,838 +0.05(+0.08%)
Jan 05, 2023 59.80 60.03 59.80 59.80 676,852 -0.03(-0.05%)
Jan 04, 2023 59.80 59.85 59.66 59.83 525,834 +0.15(+0.25%)
Jan 03, 2023 59.88 59.90 59.58 59.68 472,487 -0.07(-0.12%)
Dec 30, 2022 59.70 59.91 59.62 59.75 682,034 +0.03(+0.05%)
Dec 29, 2022 59.76 60.03 59.67 59.72 406,350 -0.05(-0.08%)
Dec 28, 2022 59.65 59.83 59.60 59.77 236,526 +0.17(+0.29%)
Dec 27, 2022 59.82 59.94 59.50 59.60 247,524 -0.01(-0.02%)
Dec 23, 2022 59.53 59.69 59.42 59.61 260,916 -0.08(-0.13%)
Dec 22, 2022 59.32 59.72 59.25 59.69 501,810 +0.07(+0.12%)
Dec 21, 2022 59.27 59.62 59.24 59.62 245,040 +0.40(+0.68%)
Dec 20, 2022 59.34 59.49 59.18 59.22 740,324 -0.04(-0.07%)
Dec 19, 2022 59.20 59.45 59.15 59.26 365,041 +0.08(+0.14%)
Dec 16, 2022 59.50 59.57 59.14 59.18 970,134 -0.18(-0.30%)
Dec 15, 2022 59.51 59.66 59.32 59.36 1,142,834 -0.20(-0.34%)
Dec 14, 2022 59.57 59.74 59.49 59.56 2,056,724 -0.01(-0.02%)
Dec 13, 2022 59.69 59.74 59.33 59.57 1,118,497 +0.16(+0.27%)
Dec 12, 2022 59.22 59.52 59.22 59.41 852,535 +0.24(+0.40%)
Dec 09, 2022 59.25 59.36 59.08 59.17 555,816 -0.14(-0.24%)
Dec 08, 2022 59.25 59.41 59.15 59.31 778,931 -0.06(-0.10%)
Dec 07, 2022 59.34 59.60 59.27 59.37 807,479 +0.05(+0.08%)
Dec 06, 2022 59.01 59.36 58.85 59.32 933,043 +0.24(+0.41%)
Dec 05, 2022 58.77 59.08 58.70 59.08 821,341 +0.26(+0.44%)
Dec 02, 2022 58.41 59.02 58.41 58.82 594,340 -0.04(-0.07%)
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.