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 26, 2010 9.919 9.953 9.749 9.817 134,262 -0.06(-0.60%)
Feb 25, 2010 9.800 9.894 9.613 9.877 39,206 -0.09(-0.94%)
Feb 24, 2010 9.851 10.11 9.851 9.970 152,875 +0.14(+1.38%)
Feb 23, 2010 10.14 10.20 9.792 9.834 184,024 -0.28(-2.77%)
Feb 22, 2010 10.02 10.34 10.01 10.11 217,374 +0.22(+2.23%)
Feb 19, 2010 9.860 10.03 9.732 9.894 59,846 +0.03(+0.26%)
Feb 18, 2010 9.758 9.945 9.664 9.868 66,632 +0.13(+1.31%)
Feb 17, 2010 9.843 9.868 9.630 9.741 170,341 -0.03(-0.35%)
Feb 16, 2010 9.554 9.792 9.435 9.775 97,236 +0.30(+3.14%)
Feb 12, 2010 9.324 9.477 9.477 9.477 72,589 +0.01(+0.09%)
Feb 11, 2010 9.112 9.520 8.959 9.469 100,421 +0.29(+3.15%)
Feb 10, 2010 8.789 9.188 8.712 9.180 192,403 +0.31(+3.55%)
Feb 09, 2010 8.738 8.908 8.585 8.865 63,210 +0.28(+3.27%)
Feb 08, 2010 8.602 8.661 8.364 8.585 229,901 -0.06(-0.69%)
Feb 05, 2010 8.721 8.857 8.338 8.644 73,921 -0.03(-0.29%)
Feb 04, 2010 9.086 9.188 8.661 8.670 93,608 -0.49(-5.38%)
Feb 03, 2010 9.078 9.375 9.078 9.163 98,109 +0.07(+0.75%)
Feb 02, 2010 9.112 9.205 8.993 9.095 91,432 -0.03(-0.28%)
Feb 01, 2010 9.384 9.452 9.086 9.120 60,630 -0.25(-2.63%)
Jan 29, 2010 9.426 9.605 9.324 9.367 64,016 -0.01(-0.09%)
Jan 28, 2010 9.732 9.732 9.078 9.375 89,739 -0.35(-3.58%)
Jan 27, 2010 9.426 9.783 9.358 9.724 96,841 +0.21(+2.23%)
Jan 26, 2010 9.673 9.800 9.358 9.511 56,068 -0.24(-2.44%)
Jan 25, 2010 9.724 9.809 9.469 9.749 71,738 +0.13(+1.33%)
Jan 22, 2010 9.843 10.02 9.375 9.622 142,365 -0.22(-2.25%)
Jan 21, 2010 10.58 10.62 9.817 9.843 135,742 -0.70(-6.61%)
Jan 20, 2010 10.95 11.12 10.25 10.54 104,971 -0.52(-4.69%)
Jan 19, 2010 10.57 11.13 10.57 11.06 166,565 +0.59(+5.60%)
Jan 15, 2010 10.51 10.47 10.47 10.47 212,944 +0.01(+0.08%)
Jan 14, 2010 10.16 10.48 10.16 10.46 74,727 +0.26(+2.58%)
Jan 13, 2010 10.27 10.29 9.877 10.20 106,433 -0.05(-0.50%)
Jan 12, 2010 10.51 10.64 10.16 10.25 65,164 -0.36(-3.37%)
Jan 11, 2010 10.96 11.04 10.53 10.61 62,499 -0.31(-2.80%)
Jan 08, 2010 10.91 10.97 10.79 10.91 33,933 -0.08(-0.70%)
Jan 07, 2010 10.57 11.03 10.34 10.99 104,666 +0.44(+4.19%)
Jan 06, 2010 10.50 10.76 10.50 10.55 71,241 +0.07(+0.65%)
Jan 05, 2010 10.74 10.88 10.46 10.48 88,735 -0.31(-2.84%)
Jan 04, 2010 10.68 10.79 10.57 10.79 74,123 +0.29(+2.75%)
Dec 31, 2009 10.52 10.50 10.50 10.50 110,119 +0.03(+0.32%)
Dec 30, 2009 10.40 10.61 10.22 10.46 78,678 -0.03(-0.32%)
Dec 29, 2009 10.60 10.66 10.45 10.50 22,623 -0.03(-0.32%)
Dec 28, 2009 10.77 10.77 10.28 10.53 39,939 -0.15(-1.43%)
Dec 24, 2009 10.71 10.87 10.64 10.68 22,492 +0.03(+0.24%)
Dec 23, 2009 10.15 10.84 10.15 10.66 128,263 -0.12(-1.10%)
Dec 22, 2009 10.24 10.85 10.24 10.78 179,424 +0.54(+5.23%)
Dec 21, 2009 10.36 10.50 10.23 10.24 70,397 -0.08(-0.74%)
Dec 18, 2009 10.28 10.44 10.18 10.32 225,823 +0.10(+1.00%)
Dec 17, 2009 10.21 10.43 9.970 10.22 96,969 -0.12(-1.15%)
Dec 16, 2009 10.01 10.35 9.885 10.34 149,599 +0.46(+4.65%)
Dec 15, 2009 9.919 10.42 9.868 9.877 108,883 -0.11(-1.11%)
Dec 14, 2009 9.996 10.04 9.749 9.987 119,692 +0.10(+1.03%)
Dec 11, 2009 9.775 10.03 9.656 9.885 338,731 +0.14(+1.39%)
Dec 10, 2009 9.885 9.987 9.707 9.749 188,550 -0.11(-1.12%)
Dec 09, 2009 9.885 9.987 9.749 9.860 325,137 +0.03(+0.35%)
Dec 08, 2009 9.698 9.919 9.562 9.826 190,005 +0.01(+0.09%)
Dec 07, 2009 9.834 9.917 9.562 9.817 108,835 -0.05(-0.52%)
Dec 04, 2009 9.962 10.01 9.562 9.868 102,713 +0.17(+1.75%)
Dec 03, 2009 9.843 9.928 9.673 9.698 443,862 -0.08(-0.78%)
Dec 02, 2009 9.860 9.911 9.715 9.775 208,348 -0.10(-1.03%)
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.