U.S. markets open in 4 hours 8 minutes

Altra Industrial Motion Corp. (AIMC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.34+0.22 (+0.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 202165.7866.6064.7966.3466.34202,800
Jun 15, 202165.7066.2764.6266.1266.12167,100
Jun 14, 202166.1766.6664.7465.3165.31213,200
Jun 11, 202165.4166.2765.4166.0466.04199,100
Jun 10, 202165.4266.2064.3664.7964.79175,300
Jun 09, 202166.6566.6564.7964.8364.83138,500
Jun 08, 202164.6966.5363.8266.2266.22232,600
Jun 07, 202164.7965.2664.1464.7664.76314,100
Jun 04, 202165.5265.5863.8364.5164.51230,700
Jun 03, 202165.1465.5663.9665.1865.18205,000
Jun 02, 202167.7167.8065.6965.8265.82323,700
Jun 01, 202166.0867.4865.7067.4067.40306,000
May 28, 202165.8465.8564.2865.6965.69281,300
May 27, 202165.7066.0564.9065.4565.45226,400
May 26, 202163.9565.2363.8564.7564.75221,400
May 25, 202165.0066.2963.7864.0164.01207,400
May 24, 202164.5965.2663.5064.7364.73157,500
May 21, 202164.6765.2064.0364.3564.35207,200
May 20, 202163.4563.8062.2363.7763.77181,000
May 19, 202163.5963.9161.6063.6563.65322,200
May 18, 202166.9366.9364.6564.7264.72400,200
May 17, 202165.6366.8764.3366.7766.77219,700
May 14, 202165.2966.3764.1465.8765.87272,200
May 13, 202162.4165.3161.6164.8664.86230,800
May 12, 202165.6166.2662.6362.9162.91570,900
May 11, 202163.7666.5063.1266.0066.00510,200
May 10, 202167.8468.0766.0066.0066.00440,000
May 07, 202164.5968.0564.3767.6967.69359,500
May 06, 202163.4865.3862.3565.2565.25433,800
May 05, 202163.4863.9561.6063.2263.22286,600
May 04, 202162.4263.4461.1062.8862.88407,200
May 03, 202163.0363.3160.2262.8362.83746,400
Apr 30, 202163.6064.0158.5059.0159.01451,900
Apr 29, 202165.7165.8861.8463.6863.68420,100
Apr 28, 202165.0065.8964.5365.5965.59241,000
Apr 27, 202164.0364.8863.2364.8164.81249,700
Apr 26, 202164.5464.9863.7264.3064.30190,000
Apr 23, 202162.5164.0062.5163.4563.45215,700
Apr 22, 202162.7063.9661.7262.0262.02238,800
Apr 21, 202160.6062.9659.6062.4862.48295,700
Apr 20, 202161.7562.4660.0160.6360.63383,500
Apr 19, 202162.3063.0661.7662.5662.56260,200
Apr 16, 202163.9164.1562.4462.9562.95212,000
Apr 15, 202161.7962.7760.5262.7662.76229,600
Apr 14, 202160.5362.1659.2661.0661.06276,100
Apr 13, 202161.6861.6859.9760.7260.72355,800
Apr 12, 202161.0062.0360.1361.9361.93154,100
Apr 09, 202159.4560.9259.0160.8060.80289,000
Apr 08, 202159.3759.8357.6159.4459.44275,000
Apr 07, 202159.8660.2356.7259.6459.64620,600
Apr 06, 202158.7260.1158.7259.7659.76442,300
Apr 05, 202157.7159.2057.1659.0259.02381,300
Apr 01, 202155.7557.0155.4956.8356.83258,900
Mar 31, 202155.6956.2054.2055.3255.32490,700
Mar 30, 202153.7055.5053.5355.4755.47382,400
Mar 29, 202155.2155.5653.2153.7053.70455,300
Mar 26, 202155.6756.7554.6955.7455.74363,700
Mar 25, 202153.4855.1951.9654.7654.76444,400
Mar 24, 202155.8257.0953.7953.8453.84401,600
Mar 23, 202156.9257.4054.0854.6154.61404,300
Mar 22, 202159.5759.5756.4957.8057.80344,100
Mar 19, 202159.6660.2258.0859.0059.00704,800
Mar 18, 202160.8663.5459.9760.2260.22283,200
Mar 17, 202161.3062.0060.5761.4661.46223,300
Mar 17, 20210.06 Dividend
Mar 16, 202162.7763.2259.6361.4761.41329,400
Mar 15, 202163.4663.4661.8063.0562.99329,300
Mar 12, 202163.9364.3462.3763.4963.43353,300
Mar 11, 202163.0664.9862.8563.7363.67364,500
Mar 10, 202160.7963.3960.5262.7062.64435,100
Mar 09, 202161.8962.8960.0160.4360.37556,400
Mar 08, 202162.4463.1160.8961.2161.15236,800
Mar 05, 202159.9661.8857.9661.7461.68338,100
Mar 04, 202159.5959.9157.0758.3158.25309,300
Mar 03, 202161.4762.4360.4360.4960.43340,900
Mar 02, 202161.2461.9760.1660.8460.78307,600
Mar 01, 202159.7361.5059.1961.4761.41281,200
Feb 26, 202158.0659.1956.0257.9257.86275,600
Feb 25, 202161.0761.1958.0658.1358.07402,800
Feb 24, 202158.7361.4558.0961.0761.01308,900
Feb 23, 202157.9058.4856.4658.2658.20334,800
Feb 22, 202156.7459.1055.8158.6258.56435,900
Feb 19, 202155.0957.5355.0957.3557.29454,900
Feb 18, 202155.4355.8054.5755.0855.03495,600
Feb 17, 202153.9655.6453.6355.4955.44375,500
Feb 16, 202153.8854.7252.0354.5654.51411,400
Feb 12, 202153.0054.9650.1253.0152.96835,900
Feb 11, 202156.8657.1754.7756.3356.28410,100
Feb 10, 202159.8559.8556.5856.7556.69454,700
Feb 09, 202158.9959.4957.9059.4059.34333,500
Feb 08, 202157.5759.2857.1559.2859.22357,800
Feb 05, 202155.8557.2654.1356.4556.39516,500
Feb 04, 202154.3056.2354.3055.0955.04291,300
Feb 03, 202155.4255.9753.9754.1654.11220,400
Feb 02, 202153.9756.1953.8455.9855.93344,300
Feb 01, 202152.2653.3451.2553.0553.00291,800
Jan 29, 202154.2554.2551.4051.4151.36426,500
Jan 28, 202153.4355.6253.2954.2354.18389,500
Jan 27, 202153.5554.5051.9452.4252.37523,600
Jan 26, 202156.4156.6554.6255.2155.16270,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...