Financial News

Altra Indtl Mtn (NQ: AIMC )

60.63 USD -1.93 (-3.09%)
Official Closing Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.500 5.800 5.379 5.380 210,975 -0.09(-1.65%)
Feb 26, 2009 5.460 5.570 5.300 5.470 118,774 +0.07(+1.30%)
Feb 25, 2009 5.630 5.790 5.230 5.400 133,892 -0.26(-4.59%)
Feb 24, 2009 5.750 5.939 5.400 5.660 452,566 +0.00(+0.00%)
Feb 23, 2009 5.630 5.935 5.610 5.660 119,502 +0.11(+1.98%)
Feb 20, 2009 5.940 5.980 5.550 5.550 362,394 -0.53(-8.72%)
Feb 19, 2009 5.810 6.240 5.810 6.080 58,592 +0.34(+5.92%)
Feb 18, 2009 6.180 6.180 5.690 5.740 122,868 -0.41(-6.67%)
Feb 17, 2009 6.290 6.340 6.050 6.150 151,789 -0.46(-6.96%)
Feb 13, 2009 6.710 6.770 6.450 6.610 68,113 -0.10(-1.49%)
Feb 12, 2009 6.390 6.775 6.310 6.710 60,184 +0.10(+1.51%)
Feb 11, 2009 6.770 6.910 6.550 6.610 78,403 -0.14(-2.07%)
Feb 10, 2009 7.450 7.450 6.680 6.750 85,189 -0.74(-9.88%)
Feb 09, 2009 7.480 7.740 7.340 7.490 26,590 -0.05(-0.66%)
Feb 06, 2009 7.170 7.770 7.020 7.540 58,952 +0.34(+4.72%)
Feb 05, 2009 6.760 7.330 6.760 7.200 45,956 +0.40(+5.88%)
Feb 04, 2009 6.830 7.420 6.660 6.800 85,912 -0.01(-0.15%)
Feb 03, 2009 7.200 7.200 6.680 6.810 194,660 -0.33(-4.62%)
Feb 02, 2009 6.910 7.280 6.530 7.140 137,213 +0.11(+1.56%)
Jan 30, 2009 7.190 7.200 6.870 7.030 195,376 -0.09(-1.26%)
Jan 29, 2009 7.300 7.430 6.950 7.120 35,448 -0.31(-4.17%)
Jan 28, 2009 7.100 7.440 7.009 7.430 81,631 +0.46(+6.60%)
Jan 27, 2009 7.020 7.140 6.905 6.970 62,968 +0.00(+0.00%)
Jan 26, 2009 7.010 7.350 6.700 6.970 118,381 -0.05(-0.71%)
Jan 23, 2009 7.140 7.410 6.910 7.020 142,843 -0.36(-4.88%)
Jan 22, 2009 7.700 7.860 7.280 7.380 71,948 -0.56(-7.05%)
Jan 21, 2009 7.080 8.100 7.070 7.940 188,779 +0.95(+13.59%)
Jan 20, 2009 8.220 8.350 6.950 6.990 119,988 -1.40(-16.69%)
Jan 16, 2009 8.060 8.630 7.840 8.390 78,337 +0.58(+7.43%)
Jan 15, 2009 7.560 7.960 7.190 7.810 77,026 +0.24(+3.17%)
Jan 14, 2009 7.510 7.830 7.420 7.570 150,593 -0.10(-1.30%)
Jan 13, 2009 7.610 7.950 7.600 7.670 119,083 +0.01(+0.13%)
Jan 12, 2009 8.050 8.080 7.640 7.660 139,492 -0.42(-5.20%)
Jan 09, 2009 8.270 8.430 8.050 8.080 119,968 -0.32(-3.81%)
Jan 08, 2009 8.520 8.550 8.190 8.400 89,539 -0.16(-1.87%)
Jan 07, 2009 8.880 9.070 8.400 8.560 115,792 -0.49(-5.41%)
Jan 06, 2009 8.670 9.210 8.370 9.050 353,687 +0.47(+5.48%)
Jan 05, 2009 8.440 8.600 8.310 8.580 73,122 +0.16(+1.90%)
Jan 02, 2009 7.950 8.490 7.830 8.420 58,798 +0.51(+6.45%)
Dec 31, 2008 7.930 8.180 7.850 7.910 156,546 +0.03(+0.38%)
Dec 30, 2008 7.930 8.000 7.680 7.880 211,078 +0.05(+0.64%)
Dec 29, 2008 8.180 8.180 7.740 7.830 79,913 -0.35(-4.28%)
Dec 26, 2008 7.790 8.200 7.510 8.180 68,600 +0.43(+5.55%)
Dec 24, 2008 7.290 7.970 7.120 7.750 46,451 +0.45(+6.16%)
Dec 23, 2008 7.620 7.690 7.160 7.300 171,421 -0.29(-3.82%)
Dec 22, 2008 7.830 7.920 7.420 7.590 136,044 -0.18(-2.32%)
Dec 19, 2008 7.970 8.640 7.550 7.770 299,597 -0.04(-0.51%)
Dec 18, 2008 7.880 8.440 7.500 7.810 117,976 -0.11(-1.39%)
Dec 17, 2008 7.840 8.520 7.570 7.920 124,598 -0.02(-0.25%)
Dec 16, 2008 7.290 8.000 7.050 7.940 218,525 +0.80(+11.20%)
Dec 15, 2008 7.490 7.920 6.830 7.140 195,598 -0.30(-4.03%)
Dec 12, 2008 6.970 7.570 6.780 7.440 153,332 +0.28(+3.91%)
Dec 11, 2008 7.760 7.910 6.970 7.160 170,571 -0.72(-9.14%)
Dec 10, 2008 7.840 8.210 7.510 7.880 85,573 +0.14(+1.81%)
Dec 09, 2008 7.440 8.180 7.010 7.740 163,290 +0.20(+2.65%)
Dec 08, 2008 7.590 8.250 7.110 7.540 421,556 +0.15(+2.03%)
Dec 05, 2008 6.890 7.560 6.590 7.390 137,307 +0.38(+5.42%)
Dec 04, 2008 7.050 7.640 6.730 7.010 159,987 -0.16(-2.23%)
Dec 03, 2008 7.050 7.420 6.290 7.170 148,308 +0.54(+8.14%)
Dec 02, 2008 6.240 6.730 5.840 6.630 364,238 +0.53(+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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback