Chronicle Journal: Finance

Altra Indtl Mtn (NQ: AIMC )

54.96 USD -0.15 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 55.89 56.56 54.62 54.96 188,239 -0.15(-0.27%)
Dec 06, 2021 54.91 56.27 54.07 55.11 153,146 +1.19(+2.21%)
Dec 03, 2021 54.42 55.13 53.16 53.92 136,191 -0.51(-0.94%)
Dec 02, 2021 52.37 54.68 52.31 54.43 143,145 +2.39(+4.59%)
Dec 01, 2021 54.60 55.78 51.96 52.04 281,991 -0.67(-1.27%)
Nov 30, 2021 54.24 55.20 52.27 52.71 160,237 -2.65(-4.79%)
Nov 29, 2021 56.64 56.94 54.99 55.36 162,219 -0.12(-0.22%)
Nov 26, 2021 57.38 58.52 54.79 55.48 149,089 -4.32(-7.22%)
Nov 24, 2021 60.20 60.38 59.70 59.80 113,551 -0.82(-1.35%)
Nov 23, 2021 59.54 61.09 59.54 60.62 185,562 +1.14(+1.92%)
Nov 22, 2021 59.98 61.16 59.48 59.48 184,165 -0.03(-0.05%)
Nov 19, 2021 60.95 61.73 59.30 59.51 189,028 -2.00(-3.25%)
Nov 18, 2021 62.00 61.58 60.20 61.51 254,520 -0.25(-0.40%)
Nov 17, 2021 61.09 61.93 60.35 61.76 230,972 +0.37(+0.60%)
Nov 16, 2021 59.71 61.47 59.22 61.39 255,010 +1.80(+3.02%)
Nov 15, 2021 59.72 59.72 59.01 59.59 184,520 +0.26(+0.44%)
Nov 12, 2021 59.57 59.97 59.29 59.33 80,754 +0.12(+0.20%)
Nov 11, 2021 58.68 59.42 57.97 59.21 100,663 +0.76(+1.30%)
Nov 10, 2021 60.30 58.45 159,876 -1.88(-3.12%)
Nov 09, 2021 59.26 60.61 58.51 60.33 217,921 +0.80(+1.34%)
Nov 08, 2021 59.38 59.70 58.50 59.53 137,116 +0.51(+0.86%)
Nov 05, 2021 56.91 59.11 56.91 59.02 187,013 +2.84(+5.06%)
Nov 04, 2021 56.51 57.19 55.66 56.18 137,165 -0.03(-0.05%)
Nov 03, 2021 55.18 56.52 54.81 56.21 205,023 +0.87(+1.57%)
Nov 02, 2021 54.99 55.53 54.34 55.34 215,765 +0.34(+0.62%)
Nov 01, 2021 52.64 55.32 52.15 55.00 242,535 +2.85(+5.47%)
Oct 29, 2021 52.72 53.08 52.01 52.15 276,685 -0.81(-1.53%)
Oct 28, 2021 52.10 53.61 51.98 52.96 276,040 +1.03(+1.98%)
Oct 27, 2021 54.81 55.30 51.89 51.93 203,573 -3.15(-5.72%)
Oct 26, 2021 54.90 56.00 55.08 243,204 +0.43(+0.79%)
Oct 25, 2021 54.50 55.71 54.07 54.65 370,315 -0.11(-0.20%)
Oct 22, 2021 52.91 55.07 51.00 54.76 445,592 -2.24(-3.93%)
Oct 21, 2021 56.60 57.15 55.89 57.00 253,571 +0.03(+0.05%)
Oct 20, 2021 55.97 57.38 55.97 56.97 150,512 +0.92(+1.64%)
Oct 19, 2021 55.95 56.38 55.25 56.05 145,147 +0.46(+0.83%)
Oct 18, 2021 54.24 55.75 54.24 55.59 138,822 +0.45(+0.82%)
Oct 15, 2021 55.41 55.68 54.09 55.14 354,577 +1.10(+2.04%)
Oct 14, 2021 53.75 54.31 53.35 54.04 231,975 +1.05(+1.98%)
Oct 13, 2021 54.37 54.37 52.86 52.99 193,745 -1.40(-2.57%)
Oct 12, 2021 54.70 55.08 53.97 54.39 118,328 -0.17(-0.31%)
Oct 11, 2021 56.16 56.25 54.40 54.56 170,354 -1.29(-2.31%)
Oct 08, 2021 54.88 56.26 53.59 55.85 209,190 +0.91(+1.66%)
Oct 07, 2021 55.05 55.82 54.71 54.94 316,553 +0.68(+1.25%)
Oct 06, 2021 55.12 55.45 52.94 54.26 185,002 -1.71(-3.06%)
Oct 05, 2021 56.15 56.97 55.01 55.97 175,375 +0.06(+0.11%)
Oct 04, 2021 56.22 56.93 55.33 55.91 123,296 -0.62(-1.10%)
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.