AIMC - Altra Industrial Motion Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201928.3728.7827.6827.9227.92448,200
Sep 19, 201928.6628.9428.2328.4228.42318,300
Sep 18, 201928.6228.6928.1428.5328.53355,000
Sep 17, 201929.2729.3928.4328.7028.70443,500
Sep 17, 20190.17 Dividend
Sep 16, 201929.5530.2229.3929.7329.56339,400
Sep 13, 201930.0030.3729.4329.8629.69290,900
Sep 12, 201929.4729.8528.9029.6929.52274,800
Sep 11, 201927.9329.4427.3029.4229.25567,100
Sep 10, 201927.2427.9527.0127.6527.49453,700
Sep 09, 201925.9227.1125.9227.1126.95355,000
Sep 06, 201925.9426.2725.8125.8525.70182,300
Sep 05, 201925.8126.6825.7425.7525.60513,600
Sep 04, 201924.9225.3024.8425.2425.10289,000
Sep 03, 201925.6325.8724.3524.6024.46368,300
Aug 30, 201925.4426.1725.4025.9925.84384,600
Aug 29, 201924.8425.4024.8425.2525.11252,100
Aug 28, 201924.1624.6624.0024.4624.32237,400
Aug 27, 201924.7024.7024.0924.1524.01303,800
Aug 26, 201924.6524.6524.1124.4024.26268,700
Aug 23, 201924.9324.9624.1824.3124.17387,300
Aug 22, 201925.1825.2924.9625.1425.00233,600
Aug 21, 201924.8925.1724.4424.9324.79350,900
Aug 20, 201925.0125.1624.5624.7624.62377,300
Aug 19, 201925.0825.3324.8325.2125.07283,200
Aug 16, 201924.2324.7024.2024.5524.41338,800
Aug 15, 201924.3124.3423.8923.9823.84468,900
Aug 14, 201924.5224.5624.0724.2924.15534,900
Aug 13, 201924.6025.8424.6025.1425.00445,700
Aug 12, 201925.2125.3424.6824.7224.58361,900
Aug 09, 201925.6825.6825.1625.4725.32396,700
Aug 08, 201925.2226.0025.2125.8925.74314,300
Aug 07, 201925.0525.1724.1524.9624.82605,000
Aug 06, 201925.2525.5724.9225.5525.40598,100
Aug 05, 201925.7325.7324.6324.9824.84624,700
Aug 02, 201927.1327.1326.2826.3826.23418,700
Aug 01, 201928.5328.7127.1427.2327.07637,100
Jul 31, 201928.7929.3428.3828.7328.57785,800
Jul 30, 201927.9328.8527.7028.6028.44737,400
Jul 29, 201928.4328.6527.7928.2528.09664,400
Jul 26, 201928.6929.0028.0528.4528.29908,700
Jul 25, 201932.4533.5028.2228.5828.422,915,600
Jul 24, 201934.8836.0434.5935.9735.76758,700
Jul 23, 201934.2135.2134.0935.1834.98356,200
Jul 22, 201933.6834.1933.4733.8233.63394,100
Jul 19, 201933.1734.3333.1733.6833.49259,100
Jul 18, 201933.2533.4932.8233.1832.99464,900
Jul 17, 201933.5233.9233.0233.2933.10361,500
Jul 16, 201933.0533.7432.8433.5833.39306,300
Jul 15, 201933.4533.4532.3833.0632.87512,600
Jul 12, 201933.4234.0033.1033.5333.34482,000
Jul 11, 201934.0134.0133.1933.4133.22240,700
Jul 10, 201934.7934.8033.8433.9133.72303,300
Jul 09, 201934.4334.6434.1734.5334.33318,300
Jul 08, 201933.9134.7533.7934.6434.44429,900
Jul 05, 201934.1234.4833.4234.2534.05354,600
Jul 03, 201934.6234.9434.6034.6434.44154,600
Jul 02, 201935.8135.8234.4134.6934.49331,200
Jul 01, 201936.6136.8935.3835.7835.58443,300
Jun 28, 201935.7036.3535.5835.8835.672,629,800
Jun 27, 201935.4835.7335.1335.5035.30308,200
Jun 26, 201935.3135.5635.1835.4735.27329,200
Jun 25, 201935.6035.8435.0135.1034.90500,100
Jun 24, 201936.3736.3735.4235.4435.24403,900
Jun 21, 201936.3636.8435.9136.2436.03361,700
Jun 20, 201936.2936.7035.9036.4836.27377,000
Jun 19, 201935.7736.0135.5235.5935.39372,800
Jun 18, 201936.0436.9135.7035.7535.55437,900
Jun 17, 201935.5136.1535.4435.8035.60611,400
Jun 17, 20190.17 Dividend
Jun 14, 201936.2136.3335.3335.6035.23677,300
Jun 13, 201935.2736.5935.2736.4636.08530,900
Jun 12, 201934.9335.4834.5735.1234.75485,300
Jun 11, 201935.3335.5634.9735.0734.70460,400
Jun 10, 201934.5236.6334.2834.9034.53366,800
Jun 07, 201933.8234.3033.6834.2233.86387,100
Jun 06, 201933.4233.7733.0033.5933.24290,300
Jun 05, 201933.7534.3533.0633.5633.21294,100
Jun 04, 201932.0633.7631.9733.7233.37586,100
Jun 03, 201931.4132.0531.2331.5731.24539,000
May 31, 201931.7431.8531.0931.3731.04700,800
May 30, 201933.5333.9032.1032.3031.96646,200
May 29, 201933.2033.6633.0633.4233.07608,100
May 28, 201933.4633.7233.1133.5433.19530,100
May 24, 201932.9233.4532.4133.3132.96343,900
May 23, 201933.2833.2832.4132.6032.26487,600
May 22, 201934.2834.5433.8533.8533.50173,000
May 21, 201933.8934.6333.5634.5434.18233,500
May 20, 201933.4034.2133.2033.6133.26307,300
May 17, 201934.5634.7333.5733.6733.32417,200
May 16, 201934.8935.4234.8534.9634.59271,900
May 15, 201934.1735.1034.0834.7934.43310,300
May 14, 201934.3034.8233.7034.7834.42488,000
May 13, 201934.5534.5633.8334.0033.64504,300
May 10, 201935.1835.7234.2735.6135.24384,100
May 09, 201934.9935.6534.7035.4435.07354,100
May 08, 201936.5936.6135.4735.4735.10542,600
May 07, 201936.4637.0536.3136.6836.30629,900
May 06, 201936.3836.9835.8836.8236.43416,300
May 03, 201937.3537.9737.2237.5437.15634,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...