AIMC

Altra Industrial Motion Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Altra Industrial Motion Corporation AIMC NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.07 0.17% 40.78 40.16 40.87 40.25 40.71 11:00:39
more quote information »

AIMC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week35.8243.1735.5340.85400,3224.9613.85%
1 Month34.0643.1732.0336.25371,7776.7219.73%
3 Months28.9443.1728.0633.29356,48811.8440.91%
6 Months36.6043.1712.0026.07483,3294.1811.42%
1 Year24.6043.1712.0028.09416,02316.1865.77%
3 Years44.5553.7012.0034.73493,810-3.77-8.46%
5 Years25.5353.7012.0034.33346,26215.2559.73%

AIMC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 40.71 -0.76 -1.83% 41.99 42.65 40.14 386,139
Aug 11 2020 41.47 -0.53 -1.26% 42.64 43.17 41.14 375,253
Aug 10 2020 42.00 4.61 12.33% 37.79 42.15 37.79 927,965
Aug 07 2020 37.39 1.25 3.46% 35.92 37.45 35.92 176,372
Aug 06 2020 36.14 0.14 0.39% 35.82 36.23 35.53 135,879
Aug 05 2020 36.00 1.33 3.82% 35.22 36.02 35.22 228,243
Aug 04 2020 34.675 -0.30 -0.84% 34.69 35.175 33.67 248,950
Aug 03 2020 34.97 0.74 2.16% 34.43 35.02 34.08 239,361
Jul 31 2020 34.23 -1.79 -4.97% 35.72 36.05 33.61 449,570
Jul 30 2020 36.02 -0.58 -1.58% 35.77 36.311 35.12 468,207
Jul 29 2020 36.60 1.43 4.07% 35.25 36.65 35.25 474,390
Jul 28 2020 35.17 0.89 2.6% 34.70 35.68 34.50 603,472
Jul 27 2020 34.28 -0.27 -0.78% 34.75 35.38 33.48 480,105
Jul 24 2020 34.55 0.43 1.26% 35.67 35.82 32.98 482,613
Jul 23 2020 34.12 1.52 4.66% 32.39 34.16 32.39 521,782
Jul 22 2020 32.60 -0.21 -0.64% 32.47 33.13 32.47 348,261
Jul 21 2020 32.81 0.48 1.48% 33.00 33.455 32.65 266,943
Jul 20 2020 32.33 -1.13 -3.38% 33.13 33.37 32.03 174,273
Jul 17 2020 33.46 -0.08 -0.24% 33.60 34.29 33.43 214,052
Jul 16 2020 33.54 -0.21 -0.61% 34.06 34.06 33.20 233,719
Jul 15 2020 33.745 1.50 4.64% 33.32 34.06 33.0101 330,856
Jul 14 2020 32.25 1.10 3.51% 30.95 32.29 30.95 167,104
Jul 13 2020 31.155 0.68 2.21% 30.99 32.08 30.395 192,872
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.