Financial News

Altra Indtl Mtn (NQ: AIMC )

35.73 +0.04 (+0.11%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.650 5.910 5.470 5.470 434,674 -0.13(-2.32%)
Apr 29, 2009 5.110 5.690 5.020 5.600 443,378 +0.53(+10.45%)
Apr 28, 2009 4.970 5.210 4.870 5.070 149,905 +0.02(+0.40%)
Apr 27, 2009 4.950 5.150 4.860 5.050 190,737 -0.07(-1.37%)
Apr 24, 2009 4.570 5.190 4.530 5.120 516,261 +0.59(+13.02%)
Apr 23, 2009 4.870 5.020 4.370 4.530 472,567 -0.31(-6.40%)
Apr 22, 2009 4.430 5.020 4.430 4.840 439,584 +0.33(+7.32%)
Apr 21, 2009 4.550 4.800 4.230 4.510 530,844 -0.06(-1.31%)
Apr 20, 2009 5.150 5.250 4.560 4.570 437,509 -0.75(-14.10%)
Apr 17, 2009 4.850 5.460 4.650 5.320 690,568 +0.49(+10.14%)
Apr 16, 2009 4.460 4.980 4.260 4.830 548,898 +0.41(+9.28%)
Apr 15, 2009 4.460 4.570 4.320 4.420 431,645 +0.06(+1.38%)
Apr 14, 2009 4.700 4.730 4.350 4.360 454,943 -0.46(-9.54%)
Apr 13, 2009 4.460 4.860 4.450 4.820 528,441 +0.30(+6.64%)
Apr 09, 2009 4.530 4.730 4.360 4.520 958,407 +0.23(+5.36%)
Apr 08, 2009 4.410 4.630 4.150 4.290 460,007 -0.13(-2.94%)
Apr 07, 2009 4.710 4.840 4.405 4.420 192,810 -0.41(-8.49%)
Apr 06, 2009 4.830 4.890 4.540 4.830 668,845 -0.07(-1.43%)
Apr 03, 2009 4.800 4.900 4.370 4.900 195,099 +0.07(+1.45%)
Apr 02, 2009 4.300 4.850 4.250 4.830 171,159 +0.67(+16.11%)
Apr 01, 2009 3.830 4.250 3.820 4.160 104,914 +0.28(+7.22%)
Mar 31, 2009 3.990 4.070 3.640 3.880 505,265 -0.06(-1.52%)
Mar 30, 2009 4.350 4.430 3.920 3.940 263,876 -1.14(-22.44%)
Mar 26, 2009 4.450 5.090 4.360 5.080 153,772 +0.73(+16.78%)
Mar 25, 2009 4.400 4.599 4.132 4.350 102,827 +0.01(+0.23%)
Mar 24, 2009 4.260 4.610 4.150 4.340 202,133 +0.01(+0.23%)
Mar 23, 2009 4.260 4.380 3.930 4.330 225,954 +0.50(+13.05%)
Mar 20, 2009 3.830 3.920 3.762 3.830 233,698 +0.05(+1.32%)
Mar 19, 2009 3.820 4.070 3.640 3.780 310,826 -0.04(-1.05%)
Mar 18, 2009 3.940 4.130 3.720 3.820 314,122 -0.13(-3.29%)
Mar 17, 2009 3.660 4.100 3.660 3.950 234,062 +0.30(+8.22%)
Mar 16, 2009 3.760 4.000 3.642 3.650 295,981 -0.05(-1.35%)
Mar 13, 2009 3.520 3.860 3.489 3.700 215,328 +0.21(+6.02%)
Mar 12, 2009 3.340 3.560 3.070 3.490 533,657 +0.14(+4.18%)
Mar 11, 2009 3.580 3.800 3.350 3.350 420,082 -0.22(-6.16%)
Mar 10, 2009 3.810 4.060 3.550 3.570 298,331 -0.11(-2.99%)
Mar 09, 2009 3.780 3.990 3.560 3.680 115,554 -0.16(-4.17%)
Mar 06, 2009 3.630 3.990 3.630 3.840 341,077 +0.26(+7.26%)
Mar 05, 2009 4.850 5.080 3.580 3.580 421,800 -1.44(-28.69%)
Mar 04, 2009 5.050 5.150 4.890 5.020 96,600 +0.12(+2.45%)
Mar 02, 2009 5.240 5.429 4.870 4.900 95,130 -0.48(-8.92%)
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%)
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