Financial News

Altra Indtl Mtn (NQ: AIMC )

62.76 USD UNCHANGED
Streaming Delayed Price Updated: 4:45 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 61.79 62.77 60.52 62.76 229,723 +1.70(+2.78%)
Apr 14, 2021 60.53 62.16 59.26 61.06 276,091 +0.34(+0.56%)
Apr 13, 2021 61.68 61.68 59.97 60.72 355,816 -1.21(-1.95%)
Apr 12, 2021 61.00 62.03 60.13 61.93 154,125 +1.13(+1.86%)
Apr 09, 2021 59.45 60.92 59.01 60.80 289,000 +1.36(+2.29%)
Apr 08, 2021 59.37 59.83 57.60 59.44 274,977 -0.20(-0.34%)
Apr 07, 2021 59.86 60.23 56.72 59.64 620,892 -0.12(-0.20%)
Apr 06, 2021 58.72 60.11 58.72 59.76 442,305 +0.74(+1.25%)
Apr 05, 2021 57.71 59.20 57.16 59.02 381,305 +2.19(+3.85%)
Apr 01, 2021 55.75 57.01 55.49 56.83 258,800 +1.51(+2.73%)
Mar 31, 2021 55.69 56.20 54.20 55.32 490,688 -0.15(-0.27%)
Mar 30, 2021 53.70 55.50 53.53 55.47 382,378 +1.77(+3.30%)
Mar 29, 2021 55.21 55.56 53.21 53.70 455,319 -2.04(-3.66%)
Mar 26, 2021 55.67 56.75 54.69 55.74 363,800 +0.98(+1.79%)
Mar 25, 2021 53.91 55.19 51.96 54.76 444,392 +0.92(+1.71%)
Mar 24, 2021 55.82 57.08 53.79 53.84 401,628 -0.77(-1.41%)
Mar 23, 2021 56.92 57.40 54.08 54.61 404,289 -3.19(-5.52%)
Mar 22, 2021 59.57 59.57 56.49 57.80 344,072 -1.20(-2.03%)
Mar 19, 2021 59.66 60.22 58.08 59.00 704,800 -1.22(-2.03%)
Mar 18, 2021 60.86 63.54 59.97 60.22 283,211 -1.24(-2.02%)
Mar 17, 2021 61.30 62.00 60.57 61.46 223,304 -0.01(-0.02%)
Mar 16, 2021 62.77 63.22 59.62 61.47 329,354 -1.58(-2.51%)
Mar 15, 2021 63.46 63.46 61.80 63.05 329,325 -0.44(-0.69%)
Mar 12, 2021 63.93 64.34 62.37 63.49 353,300 -0.24(-0.38%)
Mar 11, 2021 63.06 64.98 62.85 63.73 363,836 +1.03(+1.64%)
Mar 10, 2021 61.32 63.39 60.52 62.70 435,072 +2.27(+3.76%)
Mar 09, 2021 61.89 62.88 60.01 60.43 556,440 -0.78(-1.27%)
Mar 08, 2021 62.44 63.10 60.89 61.21 236,821 -0.53(-0.86%)
Mar 05, 2021 59.96 61.88 57.96 61.74 338,100 +3.43(+5.88%)
Mar 04, 2021 59.59 59.90 57.07 58.31 308,404 -2.18(-3.60%)
Mar 03, 2021 61.47 62.43 60.43 60.49 340,864 -0.35(-0.58%)
Mar 02, 2021 61.24 61.97 60.16 60.84 307,584 -0.63(-1.02%)
Mar 01, 2021 59.73 61.50 59.19 61.47 281,198 +3.55(+6.13%)
Feb 26, 2021 58.06 59.19 56.02 57.92 275,500 -0.21(-0.36%)
Feb 25, 2021 61.07 61.19 58.06 58.13 402,771 -2.94(-4.81%)
Feb 24, 2021 58.73 61.45 58.09 61.07 308,916 +2.81(+4.82%)
Feb 23, 2021 57.50 58.48 56.46 58.26 334,814 -0.36(-0.61%)
Feb 22, 2021 56.01 59.10 55.81 58.62 435,929 +1.27(+2.21%)
Feb 19, 2021 55.09 57.53 55.09 57.35 454,900 +2.27(+4.12%)
Feb 18, 2021 55.43 55.80 54.57 55.08 495,619 -0.41(-0.74%)
Feb 17, 2021 54.25 55.64 53.63 55.49 375,547 +0.93(+1.70%)
Feb 16, 2021 53.18 54.72 52.03 54.56 411,418 +1.55(+2.92%)
Feb 12, 2021 53.00 54.96 50.12 53.01 835,900 -3.32(-5.89%)
Feb 11, 2021 56.86 57.17 54.76 56.33 410,113 -0.42(-0.74%)
Feb 10, 2021 59.85 59.85 56.58 56.75 454,651 -2.65(-4.46%)
Feb 09, 2021 58.99 59.49 57.90 59.40 333,525 +0.12(+0.20%)
Feb 08, 2021 57.57 59.28 57.15 59.28 357,816 +2.83(+5.01%)
Feb 05, 2021 55.85 57.26 54.13 56.45 516,500 +1.36(+2.47%)
Feb 04, 2021 54.30 56.23 54.30 55.09 291,263 +0.93(+1.72%)
Feb 03, 2021 55.42 55.97 53.97 54.16 220,396 -1.82(-3.25%)
Feb 02, 2021 53.97 56.19 53.84 55.98 344,254 +2.93(+5.52%)
Feb 01, 2021 52.26 53.34 51.25 53.05 291,804 +1.64(+3.19%)
Jan 29, 2021 54.00 54.25 51.40 51.41 426,400 -2.82(-5.20%)
Jan 28, 2021 53.43 55.62 53.29 54.23 389,457 +1.81(+3.45%)
Jan 27, 2021 53.02 54.50 51.94 52.42 523,575 -2.79(-5.05%)
Jan 26, 2021 56.41 56.65 54.62 55.21 270,652 -0.45(-0.81%)
Jan 25, 2021 56.20 56.22 54.15 55.66 290,275 -0.77(-1.36%)
Jan 22, 2021 55.56 56.54 55.21 56.43 222,400 -0.25(-0.44%)
Jan 21, 2021 55.95 57.53 55.00 56.68 312,807 +0.91(+1.63%)
Jan 20, 2021 56.79 57.20 55.22 55.77 415,533 -0.75(-1.33%)
Jan 19, 2021 57.23 58.24 55.81 56.52 540,989 -0.01(-0.02%)
Jan 15, 2021 58.77 59.56 55.91 56.53 567,300 -3.30(-5.52%)
Jan 14, 2021 62.11 63.28 59.68 59.83 558,660 -2.69(-4.30%)
Jan 13, 2021 63.94 64.71 62.37 62.52 438,649 -1.64(-2.56%)
Jan 12, 2021 65.63 66.32 63.77 64.16 653,929 -0.91(-1.40%)
Jan 11, 2021 63.01 65.12 62.65 65.07 207,740 +0.71(+1.10%)
Jan 08, 2021 65.97 66.38 63.11 64.36 628,900 -1.07(-1.64%)
Jan 07, 2021 64.15 65.54 63.55 65.43 498,385 +1.81(+2.85%)
Jan 06, 2021 60.00 64.23 59.76 63.62 922,173 +4.39(+7.41%)
Jan 05, 2021 55.41 59.85 55.41 59.23 512,661 +4.30(+7.83%)
Jan 04, 2021 55.98 57.11 53.19 54.93 703,783 -0.50(-0.90%)
Dec 31, 2020 55.43 55.43 55.43 207,849 +0.25(+0.45%)
Dec 30, 2020 53.61 55.48 53.61 55.18 207,849 +1.67(+3.12%)
Dec 29, 2020 55.86 55.86 52.70 53.51 178,643 -2.02(-3.63%)
Dec 28, 2020 55.66 56.40 52.87 55.53 265,911 +0.42(+0.75%)
Dec 24, 2020 55.76 55.76 54.49 55.11 63,200 -0.17(-0.31%)
Dec 23, 2020 54.15 55.45 54.04 55.28 273,970 +1.68(+3.13%)
Dec 22, 2020 53.94 54.34 52.36 53.60 331,354 -0.03(-0.06%)
Dec 21, 2020 52.48 53.88 51.93 53.63 470,185 +0.09(+0.17%)
Dec 18, 2020 55.11 55.34 53.00 53.54 833,600 -1.29(-2.35%)
Dec 17, 2020 54.83 55.05 54.16 54.83 294,070 +0.34(+0.62%)
Dec 16, 2020 54.26 54.82 53.52 54.49 318,349 +0.23(+0.42%)
Dec 15, 2020 53.44 54.41 53.04 54.26 199,362 +1.35(+2.55%)
Dec 14, 2020 54.12 54.73 52.88 52.91 210,586 -0.35(-0.66%)
Dec 11, 2020 53.35 54.05 52.65 53.26 141,900 -0.85(-1.57%)
Dec 10, 2020 53.71 54.88 53.16 54.11 254,131 -0.08(-0.15%)
Dec 09, 2020 54.73 54.89 53.50 54.19 475,694 -0.15(-0.28%)
Dec 08, 2020 54.38 55.76 53.94 54.34 324,769 -0.82(-1.49%)
Dec 07, 2020 55.22 55.25 53.98 55.16 375,621 -0.29(-0.52%)
Dec 04, 2020 55.15 59.50 54.80 55.45 432,200 +0.98(+1.80%)
Dec 03, 2020 56.99 57.74 54.31 54.47 355,329 -2.61(-4.57%)
Dec 02, 2020 57.51 57.65 56.87 57.08 300,050 -0.58(-1.01%)
Dec 01, 2020 57.34 58.27 57.03 57.66 559,449 +0.90(+1.59%)
Nov 30, 2020 57.27 57.96 55.90 56.76 408,896 -1.11(-1.92%)
Nov 27, 2020 57.93 58.28 57.30 57.87 221,600 -0.14(-0.24%)
Nov 25, 2020 57.11 58.49 55.96 58.01 454,200 +0.17(+0.29%)
Nov 24, 2020 55.98 58.00 54.90 57.84 455,069 +3.22(+5.89%)
Nov 23, 2020 54.65 55.24 54.15 54.62 270,612 +0.81(+1.51%)
Nov 20, 2020 52.41 54.00 52.26 53.81 400,500 +0.84(+1.59%)
Nov 19, 2020 54.40 54.70 52.26 52.97 410,500 -1.63(-2.99%)
Nov 18, 2020 55.52 56.31 54.47 54.60 611,819 -0.18(-0.33%)
Nov 17, 2020 55.00 55.02 53.44 54.78 640,637 -0.96(-1.72%)
Nov 16, 2020 54.86 56.45 54.37 55.74 514,253 +2.74(+5.17%)
Nov 13, 2020 52.26 53.49 51.85 53.00 406,200 +1.24(+2.40%)
Nov 12, 2020 53.54 54.41 51.22 51.76 689,919 -2.61(-4.80%)
Nov 11, 2020 54.41 54.50 52.15 54.37 562,126 -0.01(-0.02%)
Nov 10, 2020 51.96 54.79 51.51 54.38 635,132 +3.16(+6.17%)
Nov 09, 2020 49.76 52.13 49.12 51.22 711,537 +5.28(+11.49%)
Nov 06, 2020 46.86 47.15 45.86 45.94 291,900 -0.45(-0.97%)
Nov 05, 2020 45.97 47.18 45.97 46.39 358,150 +1.14(+2.52%)
Nov 04, 2020 45.36 47.25 43.79 45.25 1,017,526 -1.19(-2.56%)
Nov 03, 2020 46.14 47.00 45.37 46.44 340,484 +1.46(+3.25%)
Nov 02, 2020 43.06 45.03 42.80 44.98 407,698 +2.22(+5.19%)
Oct 30, 2020 42.92 43.56 42.18 42.76 521,600 -0.46(-1.06%)
Oct 29, 2020 42.05 43.80 41.49 43.22 568,364 +0.71(+1.67%)
Oct 28, 2020 42.13 43.27 41.14 42.51 590,472 -1.13(-2.59%)
Oct 27, 2020 43.30 43.83 41.86 43.64 540,657 -0.01(-0.02%)
Oct 26, 2020 44.94 44.94 41.81 43.65 563,163 -1.17(-2.61%)
Oct 23, 2020 42.99 45.03 41.30 44.82 909,200 +4.37(+10.80%)
Oct 22, 2020 39.70 40.84 39.26 40.45 448,186 +1.11(+2.82%)
Oct 21, 2020 39.27 40.33 39.01 39.34 236,544 -0.05(-0.13%)
Oct 20, 2020 39.78 40.18 38.99 39.39 241,216 -0.15(-0.38%)
Oct 19, 2020 41.33 41.93 39.28 39.54 289,212 -1.28(-3.14%)
Oct 16, 2020 40.41 42.71 40.19 40.82 741,400 +0.32(+0.79%)
Oct 15, 2020 39.91 40.56 39.60 40.50 259,246 -0.24(-0.59%)
Oct 14, 2020 41.05 41.91 40.67 40.74 267,853 +0.88(+2.21%)
Oct 13, 2020 39.92 40.40 39.36 39.86 305,963 -0.03(-0.09%)
Oct 12, 2020 40.19 41.13 39.87 39.90 398,109 -0.31(-0.78%)
Oct 09, 2020 41.37 41.61 40.08 40.21 310,600 -0.51(-1.25%)
Oct 08, 2020 41.51 41.71 40.34 40.72 212,168 -0.18(-0.44%)
Oct 07, 2020 41.09 41.71 40.50 40.90 330,089 +0.47(+1.16%)
Oct 06, 2020 40.03 41.78 39.32 40.43 274,105 +0.82(+2.07%)
Oct 05, 2020 38.74 39.96 38.74 39.61 136,281 +1.29(+3.37%)
Oct 02, 2020 36.73 38.85 36.21 38.32 177,400 +0.58(+1.54%)
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