Financial News

Altra Indtl Mtn (NQ: AIMC )

55.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 26.01 26.66 26.01 26.65 0 +0.69(+2.66%)
Apr 29, 2013 25.74 26.14 25.27 25.96 107,714 +0.26(+1.01%)
Apr 26, 2013 25.52 25.89 25.67 25.70 168,461 -0.01(-0.04%)
Apr 25, 2013 25.43 25.78 25.43 25.71 153,426 +0.33(+1.30%)
Apr 24, 2013 25.60 25.71 24.89 25.38 103,845 -0.32(-1.25%)
Apr 23, 2013 25.40 25.74 25.33 25.70 80,709 +0.50(+1.98%)
Apr 22, 2013 25.11 25.35 24.78 25.20 38,502 +0.05(+0.20%)
Apr 19, 2013 24.96 25.27 24.59 25.15 49,465 +0.20(+0.80%)
Apr 18, 2013 25.64 25.76 24.83 24.95 50,495 -0.72(-2.80%)
Apr 17, 2013 25.47 25.77 25.19 25.67 281,890 -0.09(-0.35%)
Apr 16, 2013 25.47 25.80 25.19 25.76 137,615 +0.49(+1.94%)
Apr 15, 2013 26.90 27.09 25.02 25.27 154,864 -1.77(-6.55%)
Apr 12, 2013 26.74 27.12 26.34 27.04 89,707 +0.22(+0.82%)
Apr 11, 2013 26.85 27.15 26.68 26.82 90,655 -0.14(-0.52%)
Apr 10, 2013 25.73 27.02 25.58 26.96 122,709 +1.37(+5.35%)
Apr 09, 2013 25.85 26.12 25.54 25.59 129,676 -0.11(-0.43%)
Apr 08, 2013 25.67 25.78 25.36 25.70 148,971 +0.16(+0.63%)
Apr 05, 2013 25.10 25.60 25.01 25.54 97,022 -0.05(-0.20%)
Apr 04, 2013 25.49 25.74 25.35 25.59 75,967 +0.09(+0.35%)
Apr 03, 2013 26.45 26.81 25.31 25.50 315,626 -1.00(-3.77%)
Apr 02, 2013 27.20 27.20 26.08 26.50 171,118 -0.52(-1.92%)
Apr 01, 2013 27.14 27.51 26.62 27.02 199,895 -0.20(-0.73%)
Mar 28, 2013 27.12 27.45 27.10 27.22 107,355 +0.17(+0.63%)
Mar 27, 2013 26.94 27.10 26.42 27.05 82,596 -0.16(-0.59%)
Mar 26, 2013 27.28 27.39 26.93 27.21 144,021 +0.02(+0.07%)
Mar 25, 2013 27.83 28.12 26.93 27.19 101,637 -0.47(-1.70%)
Mar 22, 2013 27.37 27.80 27.29 27.66 113,476 +0.33(+1.21%)
Mar 21, 2013 27.48 28.13 27.31 27.33 256,180 -0.46(-1.66%)
Mar 20, 2013 27.54 27.95 27.45 27.79 187,822 +0.36(+1.31%)
Mar 19, 2013 27.44 27.68 27.07 27.43 218,426 +0.14(+0.51%)
Mar 18, 2013 27.13 27.62 26.80 27.29 73,236 -0.22(-0.80%)
Mar 15, 2013 27.53 27.80 27.04 27.51 138,341 +0.04(+0.15%)
Mar 14, 2013 27.15 27.50 26.62 27.47 120,618 +0.23(+0.84%)
Mar 13, 2013 26.90 27.32 26.39 27.24 152,504 +0.42(+1.57%)
Mar 12, 2013 27.02 27.17 26.43 26.82 230,016 -0.19(-0.70%)
Mar 11, 2013 27.02 27.30 26.76 27.01 163,329 +0.02(+0.07%)
Mar 08, 2013 26.87 27.05 26.67 26.99 195,537 +0.42(+1.58%)
Mar 07, 2013 26.13 26.61 26.13 26.57 167,226 +0.37(+1.41%)
Mar 06, 2013 26.22 26.34 25.79 26.20 148,847 -0.01(-0.04%)
Mar 05, 2013 26.06 26.25 25.76 26.21 113,661 +0.23(+0.89%)
Mar 04, 2013 25.82 26.01 25.38 25.98 126,797 +0.25(+0.97%)
Mar 01, 2013 25.51 26.15 25.41 25.73 95,642 -0.01(-0.04%)
Feb 28, 2013 25.27 26.31 25.22 25.74 195,416 +0.74(+2.96%)
Feb 27, 2013 25.00 25.19 24.99 25.00 216,722 -0.07(-0.28%)
Feb 26, 2013 25.18 25.21 24.93 25.07 154,335 +0.02(+0.08%)
Feb 22, 2013 25.32 25.35 24.93 25.05 120,306 -0.08(-0.32%)
Feb 21, 2013 25.52 25.73 24.88 25.13 108,905 -0.44(-1.72%)
Feb 20, 2013 26.40 26.45 25.52 25.57 163,687 -0.81(-3.07%)
Feb 19, 2013 26.66 27.38 26.28 26.38 351,041 -0.13(-0.49%)
Feb 15, 2013 25.40 26.80 25.27 26.51 255,499 +1.53(+6.12%)
Feb 14, 2013 25.03 26.01 24.93 24.98 185,868 -0.09(-0.36%)
Feb 13, 2013 24.40 25.33 24.17 25.07 136,586 +0.78(+3.21%)
Feb 12, 2013 24.47 24.76 24.26 24.29 231,278 -0.17(-0.70%)
Feb 11, 2013 24.59 24.75 24.22 24.46 50,110 -0.19(-0.77%)
Feb 08, 2013 24.06 24.66 23.97 24.65 97,890 +0.58(+2.41%)
Feb 07, 2013 24.33 24.40 23.79 24.07 133,409 -0.31(-1.27%)
Feb 06, 2013 24.77 24.77 23.84 24.38 268,194 +0.10(+0.41%)
Feb 04, 2013 24.46 24.61 24.20 24.28 111,191 -0.32(-1.30%)
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