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 (%)
Feb 27, 2009 4.675 4.930 4.572 4.573 248,210 -0.08(-1.65%)
Feb 26, 2009 4.641 4.734 4.505 4.649 139,736 +0.06(+1.30%)
Feb 25, 2009 4.785 4.921 4.445 4.590 157,522 -0.22(-4.59%)
Feb 24, 2009 4.887 5.048 4.590 4.811 532,439 +0.00(+0.00%)
Feb 23, 2009 4.785 5.045 4.768 4.811 140,592 +0.09(+1.98%)
Feb 20, 2009 5.049 5.083 4.717 4.717 426,353 -0.45(-8.72%)
Feb 19, 2009 4.938 5.304 4.938 5.168 68,932 +0.29(+5.92%)
Feb 18, 2009 5.253 5.253 4.837 4.879 144,553 -0.35(-6.67%)
Feb 17, 2009 5.346 5.389 5.142 5.227 178,578 -0.39(-6.96%)
Feb 13, 2009 5.703 5.754 5.482 5.618 80,134 -0.08(-1.49%)
Feb 12, 2009 5.431 5.759 5.363 5.703 70,805 +0.08(+1.51%)
Feb 11, 2009 5.754 5.873 5.567 5.618 92,240 -0.12(-2.07%)
Feb 10, 2009 6.332 6.332 5.678 5.737 100,224 -0.63(-9.88%)
Feb 09, 2009 6.358 6.579 6.239 6.366 31,282 -0.04(-0.66%)
Feb 06, 2009 6.094 6.604 5.967 6.409 69,356 +0.29(+4.72%)
Feb 05, 2009 5.746 6.230 5.746 6.120 54,066 +0.34(+5.88%)
Feb 04, 2009 5.805 6.307 5.661 5.780 101,074 -0.01(-0.15%)
Feb 03, 2009 6.120 6.120 5.678 5.788 229,015 -0.28(-4.62%)
Feb 02, 2009 5.873 6.188 5.550 6.069 161,429 +0.09(+1.56%)
Jan 30, 2009 6.111 6.120 5.839 5.975 229,858 -0.08(-1.26%)
Jan 29, 2009 6.205 6.315 5.907 6.052 41,704 -0.26(-4.17%)
Jan 28, 2009 6.035 6.324 5.958 6.315 96,038 +0.39(+6.60%)
Jan 27, 2009 5.967 6.069 5.869 5.924 74,081 +0.00(+0.00%)
Jan 26, 2009 5.958 6.247 5.695 5.924 139,274 -0.04(-0.71%)
Jan 23, 2009 6.069 6.298 5.873 5.967 168,053 -0.31(-4.88%)
Jan 22, 2009 6.545 6.681 6.188 6.273 84,646 -0.48(-7.05%)
Jan 21, 2009 6.018 6.885 6.009 6.749 222,096 +0.81(+13.59%)
Jan 20, 2009 6.987 7.097 5.907 5.941 141,164 -1.19(-16.69%)
Jan 16, 2009 6.851 7.335 6.664 7.131 92,162 +0.49(+7.43%)
Jan 15, 2009 6.426 6.766 6.111 6.638 90,620 +0.20(+3.17%)
Jan 14, 2009 6.383 6.655 6.307 6.434 177,171 -0.08(-1.30%)
Jan 13, 2009 6.468 6.757 6.460 6.519 140,100 +0.01(+0.13%)
Jan 12, 2009 6.842 6.868 6.494 6.511 164,111 -0.36(-5.20%)
Jan 09, 2009 7.029 7.165 6.842 6.868 141,141 -0.27(-3.81%)
Jan 08, 2009 7.242 7.267 6.961 7.140 105,341 -0.14(-1.87%)
Jan 07, 2009 7.548 7.709 7.140 7.276 136,228 -0.42(-5.41%)
Jan 06, 2009 7.369 7.828 7.114 7.692 416,109 +0.40(+5.48%)
Jan 05, 2009 7.174 7.310 7.063 7.293 86,027 +0.14(+1.90%)
Jan 02, 2009 6.757 7.216 6.655 7.157 69,175 +0.43(+6.45%)
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%)
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.