Financial News

Altra Indtl Mtn (NQ: AIMC )

42.92 -1.65 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 44.23 44.95 44.14 44.57 162,361 -0.09(-0.20%)
Aug 15, 2022 44.54 45.01 42.36 44.66 196,396 -0.45(-1.00%)
Aug 12, 2022 43.94 45.14 42.86 45.11 194,418 +1.67(+3.84%)
Aug 11, 2022 43.29 43.94 42.94 43.44 156,825 +0.53(+1.24%)
Aug 10, 2022 42.54 43.41 42.51 42.91 173,251 +1.40(+3.37%)
Aug 09, 2022 41.51 41.52 40.97 41.51 143,920 -0.14(-0.34%)
Aug 08, 2022 41.28 41.99 40.99 41.65 203,679 +0.82(+2.01%)
Aug 05, 2022 40.50 41.05 40.19 40.83 194,158 -0.31(-0.75%)
Aug 04, 2022 40.90 41.14 40.55 41.14 157,485 +0.49(+1.21%)
Aug 03, 2022 40.17 40.77 39.65 40.65 105,060 +0.58(+1.45%)
Aug 02, 2022 40.68 40.95 39.90 40.07 143,998 -0.86(-2.10%)
Aug 01, 2022 41.69 41.69 40.79 40.93 240,170 -0.80(-1.92%)
Jul 29, 2022 39.54 42.09 39.54 41.73 331,106 +2.77(+7.11%)
Jul 28, 2022 39.50 40.00 37.95 38.96 173,204 -0.15(-0.38%)
Jul 27, 2022 37.84 39.37 37.75 39.11 165,043 +1.36(+3.60%)
Jul 26, 2022 37.52 37.91 36.98 37.75 176,824 +0.17(+0.45%)
Jul 25, 2022 37.56 37.75 36.95 37.58 122,478 +0.08(+0.21%)
Jul 22, 2022 37.64 37.77 36.97 37.50 172,617 +0.09(+0.24%)
Jul 21, 2022 37.40 37.51 36.75 37.41 137,746 -0.33(-0.87%)
Jul 20, 2022 36.97 37.81 36.83 37.74 160,537 +0.59(+1.59%)
Jul 19, 2022 35.54 37.36 34.88 37.15 168,450 +2.31(+6.63%)
Jul 18, 2022 36.11 36.75 34.66 34.84 153,991 -0.72(-2.02%)
Jul 15, 2022 35.47 35.87 34.56 35.56 239,760 +1.05(+3.04%)
Jul 14, 2022 33.34 34.59 32.83 34.51 172,881 +0.35(+1.02%)
Jul 13, 2022 34.16 34.51 33.73 34.16 92,705 -0.80(-2.29%)
Jul 12, 2022 34.32 36.41 34.32 34.96 165,747 +0.38(+1.10%)
Jul 11, 2022 34.67 35.05 34.19 34.58 134,841 -0.50(-1.43%)
Jul 08, 2022 36.56 36.56 34.85 35.08 258,639 -1.45(-3.97%)
Jul 07, 2022 36.09 36.91 36.08 36.53 101,668 +1.02(+2.87%)
Jul 06, 2022 35.45 35.93 34.81 35.51 182,302 +0.00(+0.00%)
Jul 05, 2022 35.00 36.34 34.06 35.51 232,205 -0.42(-1.17%)
Jul 01, 2022 34.97 36.01 34.65 35.93 277,274 +0.68(+1.93%)
Jun 30, 2022 33.94 35.25 33.24 35.25 259,962 +0.62(+1.79%)
Jun 29, 2022 34.90 34.90 33.05 34.63 158,045 -0.34(-0.97%)
Jun 28, 2022 36.28 36.93 34.93 34.97 170,735 -1.13(-3.13%)
Jun 27, 2022 35.99 36.64 35.08 36.10 200,535 +0.51(+1.43%)
Jun 24, 2022 33.10 35.76 33.03 35.59 615,750 +3.02(+9.27%)
Jun 23, 2022 33.64 34.14 32.18 32.57 454,270 -0.85(-2.54%)
Jun 22, 2022 33.56 34.83 33.12 33.42 303,629 -0.82(-2.39%)
Jun 21, 2022 34.96 35.14 34.15 34.24 324,041 +0.01(+0.03%)
Jun 17, 2022 36.15 38.74 34.17 34.23 698,933 -0.97(-2.76%)
Jun 16, 2022 37.05 38.09 35.02 35.20 324,984 -2.90(-7.61%)
Jun 15, 2022 37.76 38.72 37.29 38.10 173,695 +0.81(+2.17%)
Jun 14, 2022 37.61 37.84 36.90 37.29 261,186 -0.17(-0.45%)
Jun 13, 2022 37.82 37.98 36.69 37.46 204,107 -1.50(-3.85%)
Jun 10, 2022 40.78 40.81 38.96 38.96 180,320 -2.65(-6.37%)
Jun 09, 2022 41.20 42.27 40.96 41.61 243,306 +0.05(+0.12%)
Jun 08, 2022 41.99 41.99 41.22 41.56 200,742 -0.24(-0.57%)
Jun 07, 2022 41.47 42.00 40.96 41.80 220,533 -0.17(-0.41%)
Jun 06, 2022 41.45 42.07 40.78 41.97 178,426 +1.16(+2.84%)
Jun 03, 2022 40.31 40.86 39.62 40.81 202,400 +0.14(+0.34%)
Jun 02, 2022 39.49 40.78 39.47 40.67 230,749 +1.39(+3.54%)
Jun 01, 2022 39.49 39.86 38.43 39.28 261,471 +0.07(+0.18%)
May 31, 2022 39.05 39.50 38.21 39.21 278,039 -0.17(-0.43%)
May 27, 2022 38.45 39.47 38.34 39.38 225,029 +1.34(+3.52%)
May 26, 2022 36.96 38.15 36.96 38.04 292,322 +1.54(+4.22%)
May 25, 2022 35.88 36.74 35.12 36.50 122,714 +0.66(+1.84%)
May 24, 2022 35.57 36.01 34.16 35.84 179,381 -0.05(-0.14%)
May 23, 2022 36.10 36.37 35.54 35.89 133,841 +0.25(+0.70%)
May 20, 2022 36.47 36.95 34.71 35.64 182,594 -0.37(-1.03%)
May 19, 2022 35.17 36.71 35.02 36.01 320,335 +0.32(+0.90%)
May 18, 2022 37.90 39.52 35.57 35.69 230,318 -2.75(-7.15%)
May 17, 2022 37.91 38.57 37.41 38.44 232,476 +1.34(+3.61%)
May 16, 2022 37.37 37.53 36.26 37.10 185,556 -0.49(-1.30%)
May 13, 2022 38.19 38.95 37.26 37.59 478,555 -0.20(-0.53%)
May 12, 2022 37.08 37.86 36.49 37.79 308,697 +0.56(+1.50%)
May 11, 2022 37.65 38.57 36.44 37.23 270,491 -0.18(-0.48%)
May 10, 2022 38.25 38.47 36.02 37.41 344,809 -0.27(-0.72%)
May 09, 2022 38.45 38.91 37.44 37.68 271,836 -1.45(-3.71%)
May 06, 2022 39.36 40.16 38.59 39.13 295,336 -0.30(-0.76%)
May 05, 2022 40.71 41.10 39.00 39.43 346,642 -2.08(-5.01%)
May 04, 2022 39.79 41.72 39.45 41.51 295,924 +1.58(+3.96%)
May 03, 2022 38.92 40.40 38.33 39.93 418,983 +0.89(+2.28%)
May 02, 2022 38.76 39.61 38.15 39.04 427,737 +0.04(+0.10%)
Apr 29, 2022 39.88 40.22 38.72 39.00 565,563 -0.85(-2.13%)
Apr 28, 2022 35.85 40.28 35.85 39.85 569,678 +3.82(+10.60%)
Apr 27, 2022 34.85 36.72 34.68 36.03 493,307 +1.84(+5.38%)
Apr 26, 2022 34.96 35.45 33.63 34.19 545,146 -1.11(-3.14%)
Apr 25, 2022 35.19 35.48 33.98 35.30 357,796 -0.34(-0.95%)
Apr 22, 2022 36.61 36.63 35.53 35.64 165,578 -1.29(-3.49%)
Apr 21, 2022 37.56 37.85 36.36 36.93 240,231 -0.08(-0.22%)
Apr 20, 2022 36.92 37.77 36.92 37.01 198,034 +0.19(+0.52%)
Apr 19, 2022 35.14 37.03 34.84 36.82 173,551 +1.69(+4.81%)
Apr 18, 2022 35.46 35.78 34.82 35.13 251,269 -0.50(-1.40%)
Apr 14, 2022 35.86 36.99 35.32 35.63 351,440 -0.04(-0.11%)
Apr 13, 2022 33.98 35.95 33.93 35.67 518,009 +1.58(+4.63%)
Apr 12, 2022 34.56 35.31 33.95 34.09 201,210 -0.22(-0.64%)
Apr 11, 2022 34.09 35.63 33.88 34.31 305,372 +0.22(+0.65%)
Apr 08, 2022 34.75 35.24 34.03 34.09 533,010 -0.78(-2.24%)
Apr 07, 2022 35.35 35.78 34.31 34.87 343,923 -0.58(-1.64%)
Apr 06, 2022 36.62 36.62 35.15 35.45 474,685 -1.58(-4.27%)
Apr 05, 2022 38.26 38.50 36.60 37.03 220,937 -1.40(-3.64%)
Apr 04, 2022 38.95 39.59 37.67 38.43 248,660 -0.74(-1.89%)
Apr 01, 2022 39.30 40.10 38.63 39.17 367,523 +0.24(+0.62%)
Mar 31, 2022 38.86 39.19 37.94 38.93 450,696 -0.17(-0.43%)
Mar 30, 2022 40.52 40.81 38.71 39.10 223,672 -1.35(-3.34%)
Mar 29, 2022 39.42 40.78 39.42 40.45 387,480 +1.61(+4.15%)
Mar 28, 2022 39.40 39.47 38.05 38.84 204,299 -0.63(-1.60%)
Mar 25, 2022 39.89 40.30 39.33 39.47 266,817 -0.40(-1.00%)
Mar 24, 2022 39.57 39.99 38.99 39.87 498,582 +0.41(+1.04%)
Mar 23, 2022 40.66 40.67 39.27 39.46 702,056 -1.15(-2.83%)
Mar 22, 2022 41.35 42.25 40.23 40.61 620,585 -0.41(-1.00%)
Mar 21, 2022 41.08 41.42 40.59 41.02 509,872 +0.17(+0.42%)
Mar 18, 2022 40.44 40.97 39.77 40.85 560,251 +0.52(+1.29%)
Mar 17, 2022 40.18 40.74 39.55 40.33 249,842 -0.08(-0.20%)
Mar 16, 2022 39.22 40.98 39.22 40.41 335,921 +1.56(+4.02%)
Mar 15, 2022 38.60 38.96 37.94 38.85 300,970 +0.24(+0.62%)
Mar 14, 2022 40.28 40.28 38.22 38.61 240,028 -1.23(-3.09%)
Mar 11, 2022 38.86 40.60 38.66 39.84 596,980 +1.38(+3.59%)
Mar 10, 2022 37.29 38.50 37.06 38.46 367,538 +0.27(+0.71%)
Mar 09, 2022 38.56 39.59 38.18 38.19 502,480 +0.34(+0.90%)
Mar 08, 2022 38.52 39.64 37.22 37.85 517,810 -0.29(-0.76%)
Mar 07, 2022 41.07 41.18 38.07 38.14 361,858 -2.92(-7.11%)
Mar 04, 2022 41.76 42.01 40.31 41.06 318,456 -1.35(-3.18%)
Mar 03, 2022 42.31 42.69 41.02 42.41 794,747 +0.64(+1.53%)
Mar 02, 2022 41.15 42.45 40.92 41.77 472,813 +1.00(+2.45%)
Mar 01, 2022 42.45 44.40 40.41 40.77 615,853 -1.70(-4.00%)
Feb 28, 2022 43.17 44.84 41.87 42.47 564,339 -1.19(-2.73%)
Feb 25, 2022 43.89 44.45 43.50 43.66 995,667 +0.07(+0.16%)
Feb 24, 2022 42.26 43.85 41.64 43.59 521,772 +0.40(+0.93%)
Feb 23, 2022 44.44 44.80 43.04 43.19 239,718 -0.79(-1.80%)
Feb 22, 2022 44.89 45.38 43.41 43.98 271,557 -1.07(-2.38%)
Feb 18, 2022 45.05 0 -0.74(-1.62%)
Feb 17, 2022 45.67 46.13 45.10 45.79 325,597 -0.76(-1.63%)
Feb 16, 2022 48.06 48.86 45.37 46.55 230,223 -2.81(-5.69%)
Feb 15, 2022 48.96 50.15 48.16 49.36 261,318 +1.07(+2.22%)
Feb 14, 2022 47.13 48.59 47.13 48.29 335,728 +1.25(+2.66%)
Feb 11, 2022 48.42 48.79 46.65 47.04 143,601 -1.28(-2.65%)
Feb 10, 2022 47.76 49.17 47.76 48.32 230,484 -0.43(-0.88%)
Feb 09, 2022 47.92 49.00 47.92 48.75 197,370 +1.19(+2.50%)
Feb 08, 2022 46.49 47.72 46.23 47.56 119,960 +1.28(+2.77%)
Feb 07, 2022 47.57 48.79 46.25 46.28 159,132 -1.43(-3.00%)
Feb 04, 2022 47.22 48.23 46.50 47.71 202,699 +0.35(+0.74%)
Feb 03, 2022 48.01 47.34 47.36 210,093 -0.99(-2.05%)
Feb 02, 2022 48.88 49.02 47.99 48.35 383,545 -0.56(-1.14%)
Feb 01, 2022 48.39 49.23 47.73 48.91 189,725 +0.63(+1.30%)
Jan 31, 2022 46.95 48.28 272,142 +0.75(+1.58%)
Jan 28, 2022 46.58 47.57 44.87 47.53 420,888 +1.05(+2.26%)
Jan 27, 2022 48.37 49.28 45.85 46.48 194,823 -1.27(-2.66%)
Jan 26, 2022 48.82 49.62 47.03 47.75 263,161 -0.14(-0.29%)
Jan 25, 2022 47.81 48.69 46.50 47.89 295,580 -0.68(-1.40%)
Jan 24, 2022 46.47 48.65 45.16 48.57 333,467 +1.43(+3.03%)
Jan 21, 2022 47.20 48.66 46.69 47.14 275,352 -0.61(-1.28%)
Jan 20, 2022 48.25 48.74 47.41 47.75 308,382 -0.09(-0.19%)
Jan 19, 2022 50.06 50.98 47.67 47.84 224,105 -2.00(-4.01%)
Jan 18, 2022 50.70 50.80 49.39 49.84 209,235 -0.78(-1.54%)
Jan 14, 2022 50.62 0 +0.32(+0.64%)
Jan 13, 2022 50.38 51.28 49.59 50.30 133,884 +0.41(+0.82%)
Jan 12, 2022 50.28 50.91 49.53 49.89 212,262 -0.24(-0.48%)
Jan 11, 2022 50.18 50.45 48.66 50.13 154,486 +0.14(+0.28%)
Jan 10, 2022 50.54 50.54 49.19 49.99 139,369 -0.80(-1.58%)
Jan 07, 2022 51.09 51.98 50.14 50.79 177,113 -0.59(-1.15%)
Jan 06, 2022 51.85 53.50 50.81 51.38 211,321 +0.12(+0.23%)
Jan 05, 2022 52.93 53.91 51.20 51.26 242,209 -2.27(-4.24%)
Jan 04, 2022 51.52 53.78 50.80 53.53 243,552 +2.19(+4.27%)
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