Financial News

Altra Indtl Mtn (NQ: AIMC )

62.68 USD +0.23 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.36 40.36 38.92 39.05 245,997 -1.42(-3.51%)
Aug 28, 2020 40.39 40.59 39.86 40.47 288,900 +0.53(+1.33%)
Aug 27, 2020 39.46 40.17 39.17 39.94 250,193 +0.71(+1.81%)
Aug 26, 2020 39.21 39.42 38.48 39.23 197,780 -0.05(-0.14%)
Aug 25, 2020 39.36 39.68 38.85 39.28 256,967 +0.22(+0.58%)
Aug 24, 2020 38.62 39.74 38.53 39.06 196,159 +0.74(+1.93%)
Aug 21, 2020 37.99 38.38 37.85 38.32 206,300 +0.17(+0.45%)
Aug 20, 2020 37.94 38.29 37.79 38.15 187,274 -0.42(-1.09%)
Aug 19, 2020 38.86 39.25 38.56 38.57 198,278 -0.16(-0.41%)
Aug 18, 2020 39.72 39.72 38.61 38.73 137,193 -1.15(-2.88%)
Aug 17, 2020 40.37 40.37 39.41 39.88 167,044 -0.25(-0.62%)
Aug 14, 2020 39.90 40.49 39.55 40.13 140,100 -0.31(-0.77%)
Aug 13, 2020 40.25 41.13 40.25 40.44 140,272 -0.27(-0.66%)
Aug 12, 2020 41.99 42.65 40.14 40.71 386,139 -0.76(-1.83%)
Aug 11, 2020 42.64 43.17 41.14 41.47 375,787 -0.53(-1.26%)
Aug 10, 2020 37.79 42.15 37.79 42.00 927,969 +4.61(+12.33%)
Aug 07, 2020 35.92 37.45 35.92 37.39 176,300 +1.25(+3.46%)
Aug 06, 2020 35.82 36.23 35.53 36.14 135,879 +0.14(+0.39%)
Aug 05, 2020 35.22 36.02 35.22 36.00 228,244 +1.33(+3.82%)
Aug 04, 2020 34.69 35.17 33.67 34.67 248,985 -0.30(-0.84%)
Aug 03, 2020 34.43 35.02 34.08 34.97 239,361 +0.74(+2.16%)
Jul 31, 2020 35.72 36.05 33.61 34.23 449,500 -1.79(-4.97%)
Jul 30, 2020 35.77 36.31 35.12 36.02 468,208 -0.58(-1.58%)
Jul 29, 2020 35.25 36.65 35.25 36.60 474,452 +1.43(+4.07%)
Jul 28, 2020 34.70 35.68 34.51 35.17 603,483 +0.89(+2.60%)
Jul 27, 2020 34.75 35.38 33.48 34.28 483,905 -0.27(-0.78%)
Jul 24, 2020 35.67 35.67 32.98 34.55 482,600 +0.43(+1.26%)
Jul 23, 2020 32.39 34.16 32.39 34.12 521,792 +1.52(+4.66%)
Jul 22, 2020 32.47 33.09 32.47 32.60 348,731 -0.21(-0.64%)
Jul 21, 2020 33.00 33.46 32.65 32.81 266,943 +0.48(+1.48%)
Jul 20, 2020 33.13 33.37 32.03 32.33 184,773 -1.13(-3.38%)
Jul 17, 2020 33.60 34.29 33.43 33.46 214,000 -0.08(-0.24%)
Jul 16, 2020 34.06 34.06 33.20 33.54 233,819 -0.20(-0.61%)
Jul 15, 2020 33.32 34.06 33.01 33.74 333,134 +1.49(+4.64%)
Jul 14, 2020 30.95 32.29 30.95 32.25 167,104 +1.09(+3.51%)
Jul 13, 2020 30.99 32.08 30.39 31.16 192,872 +0.68(+2.21%)
Jul 10, 2020 29.90 30.53 29.84 30.48 174,600 +0.66(+2.21%)
Jul 09, 2020 30.35 30.43 28.99 29.82 265,611 -0.65(-2.13%)
Jul 08, 2020 29.73 30.51 29.60 30.47 193,681 +0.58(+1.94%)
Jul 07, 2020 30.70 30.82 29.81 29.89 173,494 -1.31(-4.18%)
Jul 06, 2020 31.53 31.85 30.63 31.20 190,203 +0.56(+1.81%)
Jul 02, 2020 31.52 32.09 30.50 30.64 162,800 +0.07(+0.23%)
Jul 01, 2020 31.94 32.31 30.45 30.57 280,649 -1.29(-4.05%)
Jun 30, 2020 30.37 31.99 30.31 31.86 308,299 +1.03(+3.34%)
Jun 29, 2020 31.16 31.42 30.64 30.83 393,988 +0.37(+1.21%)
Jun 26, 2020 29.78 30.86 29.48 30.46 683,900 +0.32(+1.06%)
Jun 25, 2020 28.89 30.17 28.37 30.14 425,322 +0.87(+2.97%)
Jun 24, 2020 30.41 30.67 28.93 29.27 270,547 -1.80(-5.79%)
Jun 23, 2020 31.55 31.55 30.61 31.07 276,561 +0.11(+0.36%)
Jun 22, 2020 31.02 31.23 30.38 30.96 343,145 -0.35(-1.12%)
Jun 19, 2020 31.88 32.72 30.75 31.31 841,500 +0.00(+0.00%)
Jun 18, 2020 30.59 31.93 30.59 31.31 300,883 +0.31(+1.00%)
Jun 17, 2020 31.89 32.08 30.80 31.00 269,846 -1.02(-3.19%)
Jun 16, 2020 33.03 33.56 31.49 32.02 384,977 +1.15(+3.73%)
Jun 15, 2020 28.47 31.05 28.06 30.87 402,938 +0.94(+3.14%)
Jun 12, 2020 30.35 30.35 28.17 29.93 374,700 +1.29(+4.49%)
Jun 11, 2020 30.38 31.06 28.64 28.64 412,195 -3.68(-11.37%)
Jun 10, 2020 35.29 35.44 32.30 32.32 641,450 -3.39(-9.49%)
Jun 09, 2020 35.96 36.18 33.98 35.71 676,989 -1.46(-3.93%)
Jun 08, 2020 37.35 37.87 36.80 37.17 381,237 +0.67(+1.84%)
Jun 05, 2020 35.71 36.85 35.25 36.50 693,500 +3.06(+9.15%)
Jun 04, 2020 32.36 33.47 31.46 33.44 259,019 +0.77(+2.36%)
Jun 03, 2020 32.35 33.58 31.33 32.67 426,100 +1.25(+3.98%)
Jun 02, 2020 31.40 32.30 31.27 31.42 257,773 +0.39(+1.26%)
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