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 (%)
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%)
Oct 01, 2008 12.45 12.45 11.81 11.88 158,054 -0.66(-5.28%)
Sep 30, 2008 12.25 12.72 11.55 12.55 440,694 +0.35(+2.86%)
Sep 29, 2008 12.66 13.32 11.93 12.20 227,619 -0.70(-5.41%)
Sep 26, 2008 13.12 13.12 12.67 12.89 141,140 -0.18(-1.37%)
Sep 25, 2008 13.34 13.51 13.00 13.07 131,608 -0.18(-1.35%)
Sep 24, 2008 13.33 13.74 13.22 13.25 124,355 +0.04(+0.32%)
Sep 23, 2008 13.54 13.65 13.18 13.21 347,391 -0.31(-2.33%)
Sep 22, 2008 13.75 13.75 13.41 13.52 205,287 -0.28(-2.03%)
Sep 19, 2008 14.37 14.51 13.63 13.80 669,767 +0.44(+3.31%)
Sep 18, 2008 12.87 13.71 12.03 13.36 703,083 +0.52(+4.04%)
Sep 17, 2008 14.26 14.76 11.98 12.84 999,341 -1.65(-11.38%)
Sep 16, 2008 13.36 14.61 13.23 14.49 324,640 +0.94(+6.96%)
Sep 15, 2008 13.92 14.11 13.46 13.55 131,426 -0.65(-4.55%)
Sep 12, 2008 14.08 14.41 14.06 14.19 161,359 +0.00(+0.00%)
Sep 11, 2008 14.11 14.39 14.00 14.19 401,905 +0.00(+0.00%)
Sep 10, 2008 14.46 14.70 14.01 14.19 253,314 -0.09(-0.65%)
Sep 09, 2008 14.79 15.30 14.29 14.29 243,605 -0.48(-3.22%)
Sep 08, 2008 14.70 15.27 14.53 14.76 227,262 +0.06(+0.40%)
Sep 05, 2008 14.62 15.05 14.14 14.70 214,057 -0.11(-0.75%)
Sep 04, 2008 15.14 15.38 14.56 14.82 233,354 -0.46(-3.00%)
Sep 03, 2008 15.41 15.57 14.99 15.27 254,270 -0.13(-0.83%)
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.