AIMC - Altra Industrial Motion Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202036.9336.9336.5636.6536.65190,600
Jan 16, 202036.4736.9336.1636.6636.66320,100
Jan 15, 202036.2536.5135.5036.0436.04346,000
Jan 14, 202036.4936.9236.3736.5136.51251,700
Jan 13, 202035.9836.6035.7336.5736.57221,200
Jan 10, 202036.4436.4935.8836.0436.04263,300
Jan 09, 202036.5836.5936.1736.4636.46376,100
Jan 08, 202036.3736.7836.1436.3336.33557,400
Jan 07, 202036.4436.6036.1536.4136.41179,200
Jan 06, 202036.1936.6535.9236.5936.59246,000
Jan 03, 202035.9536.5835.8836.4836.48422,900
Jan 02, 202036.5036.5035.8936.4236.42400,600
Dec 31, 201935.9536.4535.9536.2136.21319,000
Dec 30, 201935.9136.1435.6636.0436.04304,300
Dec 27, 201935.9636.0635.6535.8235.82168,400
Dec 26, 201935.5735.9235.4335.8835.88126,400
Dec 24, 201935.9935.9935.4735.5435.5468,400
Dec 23, 201935.7636.0235.6035.8535.85330,700
Dec 20, 201935.1535.6335.0135.6035.60622,600
Dec 19, 201935.0735.2034.8235.0735.07325,300
Dec 18, 201934.8935.2034.3735.1535.15353,600
Dec 17, 201934.9735.0134.5234.8034.80253,400
Dec 17, 20190.17 Dividend
Dec 16, 201935.1235.5634.9835.1634.99344,400
Dec 13, 201935.3035.4034.3734.7034.53422,900
Dec 12, 201934.2135.6434.2135.4835.31439,700
Dec 11, 201933.5834.3133.5834.2934.12251,700
Dec 10, 201933.5233.6633.2133.4133.25219,000
Dec 09, 201933.7033.8533.5033.5033.34329,200
Dec 06, 201933.5234.1733.3433.7933.63362,900
Dec 05, 201933.0133.1932.8132.9932.83276,200
Dec 04, 201932.9933.3332.9332.9432.78203,300
Dec 03, 201932.4532.8532.1432.6432.48348,600
Dec 02, 201933.1333.6332.9633.1032.94353,100
Nov 29, 201933.2933.4932.8332.8732.71152,200
Nov 27, 201933.5033.5933.0433.3833.22156,500
Nov 26, 201933.7833.9033.3633.4033.24321,600
Nov 25, 201933.4634.0933.1633.8733.71415,900
Nov 22, 201933.2733.5032.8333.2633.10263,600
Nov 21, 201933.1133.3232.7733.0532.89160,800
Nov 20, 201933.0833.3632.7532.9832.82385,300
Nov 19, 201933.5833.8633.0933.1232.96318,000
Nov 18, 201933.3133.7433.3133.5433.38294,100
Nov 15, 201933.3634.0133.2233.5833.42468,400
Nov 14, 201933.3033.5032.9332.9932.83287,600
Nov 13, 201932.9633.7232.7333.3033.14709,400
Nov 12, 201933.1633.4232.6233.2833.12507,200
Nov 11, 201933.1733.5532.7732.8032.64350,900
Nov 08, 201933.5733.6833.2933.5033.34232,000
Nov 07, 201933.8334.1333.4033.5533.39256,500
Nov 06, 201933.7833.8833.1633.4433.28323,500
Nov 05, 201933.5634.2933.4533.9933.83476,600
Nov 04, 201932.4233.4332.3133.4033.24424,000
Nov 01, 201931.0132.1430.8032.0731.91455,700
Oct 31, 201930.7031.9130.3830.8030.65713,300
Oct 30, 201931.0631.1830.7230.9430.79824,100
Oct 29, 201930.8531.3630.5731.2131.06591,100
Oct 28, 201929.8731.0529.8730.9730.82735,300
Oct 25, 201929.7530.8929.4329.7229.58596,200
Oct 24, 201930.4530.4529.1829.3529.21581,800
Oct 23, 201930.0030.2329.0629.3829.24411,100
Oct 22, 201928.9830.0928.7430.0429.89763,800
Oct 21, 201928.4429.1528.3029.0728.93282,000
Oct 18, 201928.1228.4528.0928.1428.00310,500
Oct 17, 201927.7828.3527.6928.3228.18207,200
Oct 16, 201926.9427.8726.9327.6727.54400,500
Oct 15, 201926.5526.9226.2326.8126.68536,600
Oct 14, 201926.2526.5325.9226.4126.28338,000
Oct 11, 201926.1127.1126.1126.4526.32435,600
Oct 10, 201925.5025.7525.2125.4625.34275,800
Oct 09, 201925.6925.7425.0025.2925.17317,200
Oct 08, 201925.0025.6124.7025.2425.12305,600
Oct 07, 201925.8626.0225.4125.5025.38218,600
Oct 04, 201925.7126.1125.4926.0225.89270,800
Oct 03, 201925.6425.9724.8525.8325.71293,800
Oct 02, 201926.1726.2825.2825.7025.58320,600
Oct 01, 201927.8828.4126.2626.3926.26418,600
Sep 30, 201927.5628.0427.5227.7027.57375,700
Sep 27, 201927.0727.5326.7927.4327.30270,400
Sep 26, 201927.7327.7326.6127.0326.90308,600
Sep 25, 201926.5928.0926.5927.8927.76412,400
Sep 24, 201927.9628.4526.3026.7026.571,015,200
Sep 23, 201927.7028.7527.6228.5028.36688,400
Sep 20, 201928.3728.7827.6827.9227.79448,200
Sep 19, 201928.6628.9428.2328.4228.28318,300
Sep 18, 201928.6228.6928.1428.5328.39355,000
Sep 17, 201929.2729.3928.4328.7028.56443,500
Sep 17, 20190.17 Dividend
Sep 16, 201929.5530.2229.3929.7329.42339,400
Sep 13, 201930.0030.3729.4329.8629.55290,900
Sep 12, 201929.4729.8528.9029.6929.38274,800
Sep 11, 201927.9329.4427.3029.4229.11567,100
Sep 10, 201927.2427.9527.0127.6527.36453,700
Sep 09, 201925.9227.1125.9227.1126.82355,000
Sep 06, 201925.9426.2725.8125.8525.58182,300
Sep 05, 201925.8126.6825.7425.7525.48513,600
Sep 04, 201924.9225.3024.8425.2424.97289,000
Sep 03, 201925.6325.8724.3524.6024.34368,300
Aug 30, 201925.4426.1725.4025.9925.72384,600
Aug 29, 201924.8425.4024.8425.2524.98252,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...