Financial News

Altra Indtl Mtn (NQ: AIMC )

61.07 -0.03 (-0.05%)
Streaming Delayed Price Updated: 9:38 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.809 5.031 4.656 4.656 510,642 -0.11(-2.32%)
Apr 29, 2009 4.350 4.843 4.273 4.767 520,867 +0.45(+10.45%)
Apr 28, 2009 4.231 4.435 4.146 4.316 176,104 +0.02(+0.40%)
Apr 27, 2009 4.214 4.384 4.137 4.299 224,072 -0.06(-1.37%)
Apr 24, 2009 3.890 4.418 3.856 4.358 606,488 +0.50(+13.02%)
Apr 23, 2009 4.145 4.273 3.720 3.856 555,158 -0.26(-6.40%)
Apr 22, 2009 3.771 4.273 3.771 4.120 516,410 +0.28(+7.32%)
Apr 21, 2009 3.873 4.086 3.601 3.839 623,620 -0.05(-1.31%)
Apr 20, 2009 4.384 4.469 3.882 3.890 513,973 -0.64(-14.10%)
Apr 17, 2009 4.128 4.648 3.958 4.529 811,259 +0.42(+10.14%)
Apr 16, 2009 3.796 4.239 3.626 4.111 644,829 +0.35(+9.28%)
Apr 15, 2009 3.796 3.890 3.677 3.762 507,084 +0.05(+1.38%)
Apr 14, 2009 4.001 4.026 3.703 3.711 534,454 -0.39(-9.54%)
Apr 13, 2009 3.796 4.137 3.788 4.103 620,797 +0.26(+6.64%)
Apr 09, 2009 3.856 4.026 3.711 3.848 1,125,909 +0.20(+5.36%)
Apr 08, 2009 3.754 3.941 3.533 3.652 540,403 -0.11(-2.94%)
Apr 07, 2009 4.009 4.120 3.750 3.762 226,507 -0.35(-8.49%)
Apr 06, 2009 4.111 4.163 3.865 4.111 785,739 -0.06(-1.43%)
Apr 03, 2009 4.086 4.171 3.720 4.171 229,196 +0.06(+1.45%)
Apr 02, 2009 3.660 4.128 3.618 4.111 201,072 +0.57(+16.11%)
Apr 01, 2009 3.260 3.618 3.252 3.541 123,249 +0.24(+7.22%)
Mar 31, 2009 3.396 3.465 3.098 3.303 593,570 -0.05(-1.52%)
Mar 30, 2009 3.703 3.771 3.337 3.354 309,993 -0.97(-22.44%)
Mar 26, 2009 3.788 4.333 3.711 4.324 180,646 +0.62(+16.78%)
Mar 25, 2009 3.745 3.915 3.517 3.703 120,798 +0.01(+0.23%)
Mar 24, 2009 3.626 3.924 3.533 3.694 237,460 +0.01(+0.23%)
Mar 23, 2009 3.626 3.728 3.345 3.686 265,444 +0.43(+13.05%)
Mar 20, 2009 3.260 3.337 3.202 3.260 274,541 +0.04(+1.32%)
Mar 19, 2009 3.252 3.465 3.098 3.218 365,149 -0.03(-1.05%)
Mar 18, 2009 3.354 3.516 3.167 3.252 369,021 -0.11(-3.29%)
Mar 17, 2009 3.115 3.490 3.115 3.362 274,969 +0.26(+8.22%)
Mar 16, 2009 3.201 3.405 3.100 3.107 347,710 -0.04(-1.35%)
Mar 13, 2009 2.996 3.286 2.970 3.150 252,961 +0.18(+6.02%)
Mar 12, 2009 2.843 3.030 2.613 2.971 626,924 +0.12(+4.18%)
Mar 11, 2009 3.047 3.235 2.852 2.852 493,500 -0.19(-6.16%)
Mar 10, 2009 3.243 3.456 3.022 3.039 350,470 -0.09(-2.99%)
Mar 09, 2009 3.218 3.396 3.030 3.133 135,749 -0.14(-4.17%)
Mar 06, 2009 3.090 3.396 3.090 3.269 400,687 +0.22(+7.26%)
Mar 05, 2009 4.128 4.324 3.047 3.047 495,518 -1.23(-28.69%)
Mar 04, 2009 4.299 4.384 4.163 4.273 113,482 +0.10(+2.45%)
Mar 02, 2009 4.460 4.622 4.145 4.171 111,756 -0.41(-8.92%)
Feb 27, 2009 4.682 4.937 4.579 4.580 247,847 -0.08(-1.65%)
Feb 26, 2009 4.648 4.741 4.512 4.656 139,532 +0.06(+1.30%)
Feb 25, 2009 4.792 4.929 4.452 4.597 157,292 -0.22(-4.59%)
Feb 24, 2009 4.895 5.056 4.597 4.818 531,661 +0.00(+0.00%)
Feb 23, 2009 4.792 5.052 4.775 4.818 140,387 +0.09(+1.98%)
Feb 20, 2009 5.056 5.090 4.724 4.724 425,730 -0.45(-8.72%)
Feb 19, 2009 4.946 5.312 4.946 5.175 68,832 +0.29(+5.92%)
Feb 18, 2009 5.261 5.261 4.844 4.886 144,341 -0.35(-6.67%)
Feb 17, 2009 5.354 5.397 5.150 5.235 178,317 -0.39(-6.96%)
Feb 13, 2009 5.712 5.763 5.490 5.627 80,017 -0.09(-1.49%)
Feb 12, 2009 5.439 5.767 5.371 5.712 70,702 +0.09(+1.51%)
Feb 11, 2009 5.763 5.882 5.576 5.627 92,105 -0.12(-2.07%)
Feb 10, 2009 6.342 6.342 5.686 5.746 100,077 -0.63(-9.88%)
Feb 09, 2009 6.367 6.589 6.248 6.376 31,237 -0.04(-0.66%)
Feb 06, 2009 6.103 6.614 5.976 6.418 69,255 +0.29(+4.72%)
Feb 05, 2009 5.754 6.240 5.754 6.129 53,987 +0.34(+5.88%)
Feb 04, 2009 5.814 6.316 5.669 5.788 100,926 -0.01(-0.15%)
Feb 03, 2009 6.129 6.129 5.686 5.797 228,680 -0.28(-4.62%)
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