Financial News

Altra Indtl Mtn (NQ: AIMC )

54.87 USD -2.13 (-3.74%)
Streaming Delayed Price Updated: 1:05 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 31.35 31.74 31.12 31.55 537,300 +0.13(+0.41%)
Nov 29, 2018 31.52 31.87 31.11 31.42 534,340 -0.22(-0.70%)
Nov 28, 2018 31.20 31.91 30.63 31.64 586,125 +0.50(+1.61%)
Nov 27, 2018 31.43 31.73 30.99 31.14 414,483 -0.55(-1.74%)
Nov 26, 2018 31.65 32.04 31.23 31.69 503,889 +0.24(+0.76%)
Nov 23, 2018 31.56 31.99 31.38 31.45 150,800 -0.46(-1.44%)
Nov 21, 2018 31.91 31.91 31.91 0 +0.72(+2.31%)
Nov 20, 2018 31.40 31.60 30.51 31.19 1,589,588 -0.62(-1.95%)
Nov 19, 2018 33.65 34.00 31.55 31.81 2,178,518 -2.20(-6.47%)
Nov 16, 2018 33.41 34.05 33.03 34.01 719,500 +0.35(+1.04%)
Nov 15, 2018 32.71 33.67 32.43 33.66 561,184 +0.78(+2.37%)
Nov 14, 2018 33.46 33.81 32.70 32.88 512,461 -0.24(-0.72%)
Nov 13, 2018 33.07 33.99 33.05 33.12 446,417 +0.24(+0.73%)
Nov 12, 2018 33.44 33.78 32.73 32.88 549,658 -0.55(-1.65%)
Nov 09, 2018 34.51 34.60 33.21 33.43 711,200 -1.24(-3.58%)
Nov 08, 2018 34.59 35.06 34.47 34.67 716,510 -0.19(-0.55%)
Nov 07, 2018 34.54 34.87 33.82 34.86 876,935 +1.09(+3.23%)
Nov 06, 2018 33.97 34.29 33.72 33.77 618,876 -0.33(-0.97%)
Nov 05, 2018 33.63 34.77 33.09 34.10 739,839 +0.46(+1.37%)
Nov 02, 2018 34.45 34.48 33.28 33.64 676,100 -0.51(-1.49%)
Nov 01, 2018 32.47 34.28 32.21 34.15 1,376,632 +1.88(+5.83%)
Oct 31, 2018 31.87 32.76 31.56 32.27 1,471,580 +0.82(+2.61%)
Oct 30, 2018 31.44 31.66 30.82 31.45 1,158,672 +0.06(+0.19%)
Oct 29, 2018 32.05 32.83 30.92 31.39 1,412,253 -0.17(-0.54%)
Oct 26, 2018 32.10 33.00 31.48 31.56 1,407,900 -1.12(-3.43%)
Oct 25, 2018 33.15 34.02 31.67 32.68 3,082,245 +1.66(+5.35%)
Oct 24, 2018 34.16 34.20 30.94 31.02 2,723,557 -3.05(-8.95%)
Oct 23, 2018 34.44 34.71 33.82 34.07 1,705,360 -0.98(-2.80%)
Oct 22, 2018 35.58 36.00 34.94 35.05 1,472,681 -0.55(-1.54%)
Oct 19, 2018 37.00 37.10 35.01 35.60 2,928,200 -1.51(-4.07%)
Oct 18, 2018 39.11 39.11 37.06 37.11 2,082,067 -2.03(-5.19%)
Oct 17, 2018 39.43 39.43 38.78 39.14 1,273,370 -0.26(-0.66%)
Oct 16, 2018 39.11 39.46 38.70 39.40 1,135,389 +0.46(+1.18%)
Oct 15, 2018 38.66 39.22 38.30 38.94 1,070,222 +0.23(+0.59%)
Oct 12, 2018 39.19 39.59 38.35 38.71 2,753,000 +0.10(+0.26%)
Oct 11, 2018 39.52 39.57 38.53 38.61 1,804,167 -1.05(-2.65%)
Oct 10, 2018 41.14 41.27 39.64 39.66 1,841,980 -1.66(-4.02%)
Oct 09, 2018 41.70 42.16 41.22 41.32 1,881,590 -0.56(-1.34%)
Oct 08, 2018 41.16 42.13 41.11 41.88 2,194,805 +0.72(+1.75%)
Oct 05, 2018 41.83 42.27 41.05 41.16 1,787,000 -0.69(-1.65%)
Oct 04, 2018 42.49 42.70 41.47 41.85 2,410,132 -0.64(-1.51%)
Oct 03, 2018 42.20 42.67 41.57 42.49 3,580,280 +0.29(+0.69%)
Oct 02, 2018 41.10 42.51 40.94 42.20 6,452,947 +0.61(+1.47%)
Oct 01, 2018 41.58 41.76 40.65 41.59 1,473,723 +0.29(+0.70%)
Sep 28, 2018 41.45 41.75 40.85 41.30 6,177,700 -0.20(-0.48%)
Sep 27, 2018 41.75 42.10 40.90 41.50 3,448,986 -0.30(-0.72%)
Sep 26, 2018 42.00 42.35 40.95 41.80 7,811,068 -0.35(-0.83%)
Sep 25, 2018 42.75 43.10 41.92 42.15 3,696,216 -0.65(-1.52%)
Sep 24, 2018 42.40 43.40 42.40 42.80 3,254,129 -0.10(-0.23%)
Sep 21, 2018 42.45 43.30 42.05 42.90 5,461,200 +0.35(+0.82%)
Sep 20, 2018 42.85 43.15 42.10 42.55 3,354,426 -0.45(-1.05%)
Sep 19, 2018 41.20 44.05 41.20 43.00 5,220,894 +1.70(+4.12%)
Sep 18, 2018 40.90 42.20 40.76 41.30 5,117,320 +0.60(+1.47%)
Sep 17, 2018 39.90 40.90 39.88 40.70 5,301,835 +0.75(+1.88%)
Sep 14, 2018 38.85 40.00 38.85 39.95 4,467,000 +0.95(+2.44%)
Sep 13, 2018 38.60 39.25 38.60 39.00 1,638,117 +0.35(+0.91%)
Sep 12, 2018 38.90 39.00 38.50 38.65 1,319,970 -0.20(-0.51%)
Sep 11, 2018 38.85 38.95 38.50 38.85 1,690,254 -0.10(-0.26%)
Sep 10, 2018 39.25 39.40 38.80 38.95 1,668,535 -0.10(-0.26%)
Sep 07, 2018 38.65 39.20 38.55 39.05 1,472,700 +0.25(+0.64%)
Sep 06, 2018 38.85 39.05 38.60 38.80 1,509,705 -0.10(-0.26%)
Sep 05, 2018 38.70 39.15 38.25 38.90 1,856,300 +0.25(+0.65%)
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