Financial News

Altra Indtl Mtn (NQ: AIMC )

35.93 +0.68 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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