Altra Industrial Motion Historical Data - AIMC

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Altra Industrial Motion Corporation AIMC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.48 1.46% 33.28 33.42 32.62 33.16 32.80 17:59:43
more quote information »

AIMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week33.5634.2932.6233.49327,288-0.28-0.83%
1 Month26.5534.2926.2330.66469,5406.7325.35%
3 Months25.0134.2924.0028.27396,7098.2733.07%
6 Months34.5536.9123.8930.34447,883-1.27-3.68%
1 Year33.4438.1523.5230.64497,326-0.16-0.48%
3 Years34.8053.7023.5236.83426,554-1.52-4.37%
5 Years31.4053.7020.5535.22305,2001.885.99%

AIMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 33.28 0.48 1.46% 33.16 33.42 32.62 506,479
Nov 11 2019 32.80 -0.70 -2.09% 33.17 33.55 32.77 350,234
Nov 08 2019 33.50 -0.05 -0.15% 33.57 33.68 33.29 231,729
Nov 07 2019 33.55 0.11 0.33% 33.83 34.13 33.40 256,178
Nov 06 2019 33.44 -0.55 -1.62% 33.78 33.88 33.16 322,423
Nov 05 2019 33.99 0.59 1.77% 33.56 34.29 33.45 475,877
Nov 04 2019 33.40 1.33 4.15% 32.42 33.43 32.305 423,730
Nov 01 2019 32.07 1.27 4.12% 31.01 32.14 30.80 453,759
Oct 31 2019 30.80 -0.14 -0.45% 30.70 31.91 30.38 712,683
Oct 30 2019 30.94 -0.27 -0.87% 31.06 31.18 30.72 796,614
Oct 29 2019 31.21 0.24 0.77% 30.85 31.36 30.57 574,944
Oct 28 2019 30.97 1.25 4.21% 29.87 31.05 29.87 733,897
Oct 25 2019 29.72 0.37 1.26% 29.75 30.89 29.43 568,744
Oct 24 2019 29.35 -0.03 -0.1% 30.45 30.64 29.18 581,708
Oct 23 2019 29.38 -0.66 -2.2% 30.00 30.23 29.06 410,664
Oct 22 2019 30.04 0.97 3.34% 28.98 30.09 28.7401 762,923
Oct 21 2019 29.07 0.93 3.3% 28.44 29.15 28.295 281,998
Oct 18 2019 28.14 -0.18 -0.64% 28.12 28.445 28.09 310,336
Oct 17 2019 28.32 0.65 2.35% 27.78 28.35 27.69 206,686
Oct 16 2019 27.67 0.86 3.21% 26.94 27.87 26.87 399,511
Oct 15 2019 26.81 0.40 1.51% 26.55 26.92 26.23 536,164
Oct 14 2019 26.41 -0.04 -0.15% 26.25 26.53 25.92 337,827
See More Historical Prices »


Your Recent History
NASDAQ
AIMC
Altra Indu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.