Advertisement
Advertisement
U.S. markets open in 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Altra Industrial Motion Corp. (AIMC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.62-0.14 (-0.41%)
At close: 04:00PM EDT
33.62 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202233.8834.7433.5333.6233.62281,700
Sep 29, 202233.7233.9032.9233.7633.76197,800
Sep 28, 202233.7734.7033.6734.3234.32177,500
Sep 27, 202233.6234.3033.2833.6233.62215,200
Sep 26, 202233.6334.3933.2633.4133.41246,300
Sep 23, 202233.8433.8432.6333.7033.70226,400
Sep 22, 202235.0735.5834.2734.4334.43141,800
Sep 21, 202236.2736.6435.2735.2735.27219,000
Sep 20, 202235.7035.8935.1435.7735.77159,600
Sep 19, 202234.9936.4034.9936.0336.03161,100
Sep 16, 202235.6035.7334.6335.3835.38356,800
Sep 15, 202237.2638.0036.2236.3736.37151,700
Sep 15, 20220.09 Dividend
Sep 14, 202237.3037.5236.7437.5237.43185,900
Sep 13, 202238.9438.9437.1937.5137.42200,900
Sep 12, 202240.0840.5639.8140.3340.23231,600
Sep 09, 202239.7540.0939.2139.8239.72254,300
Sep 08, 202238.4739.5038.0039.2639.17299,700
Sep 07, 202238.1239.1738.0039.0939.00268,800
Sep 06, 202237.1538.2836.9438.2738.18246,800
Sep 02, 202238.1838.2336.9837.1137.02166,900
Sep 01, 202237.5337.9235.8937.7337.64344,500
Aug 31, 202238.8639.2937.9137.9537.86192,300
Aug 30, 202239.0939.0938.0938.7138.62181,400
Aug 29, 202239.7139.7138.5638.6938.60188,100
Aug 26, 202241.2341.2339.4640.0139.91247,800
Aug 25, 202240.2441.2740.1540.6140.5192,400
Aug 24, 202240.5640.6039.8840.1440.04153,400
Aug 23, 202240.6941.3340.5540.5540.45127,600
Aug 22, 202240.8140.9140.1040.4740.37199,300
Aug 19, 202242.9642.9841.3641.6541.55173,900
Aug 18, 202242.8443.4242.5543.0842.98173,900
Aug 17, 202243.6843.8242.8442.9242.82168,800
Aug 16, 202244.2344.9544.1444.5744.46162,400
Aug 15, 202244.5445.0142.3644.6644.55196,400
Aug 12, 202243.9445.1442.8645.1145.00194,400
Aug 11, 202243.2943.9442.9443.4443.34156,800
Aug 10, 202242.5443.4142.5142.9142.81173,300
Aug 09, 202241.5141.5240.9741.5141.41143,900
Aug 08, 202241.2841.9940.9941.6541.55203,700
Aug 05, 202240.5041.0540.1940.8340.73194,200
Aug 04, 202240.9041.1440.5541.1441.04157,500
Aug 03, 202240.1740.7739.6540.6540.55105,100
Aug 02, 202240.6840.9539.9040.0739.97144,000
Aug 01, 202241.6941.6940.7940.9340.83240,200
Jul 29, 202239.5442.0939.5441.7341.63331,100
Jul 28, 202239.5040.0037.9538.9638.87173,200
Jul 27, 202237.8439.3737.7539.1139.02165,000
Jul 26, 202237.5237.9136.9837.7537.66176,800
Jul 25, 202237.5637.7536.9537.5837.49122,500
Jul 22, 202237.6437.7736.9737.5037.41172,600
Jul 21, 202237.4037.5136.7537.4137.32137,700
Jul 20, 202236.9737.8136.8337.7437.65160,500
Jul 19, 202235.5437.3634.8837.1537.06168,500
Jul 18, 202236.1136.7534.6634.8434.76154,000
Jul 15, 202235.4735.8734.5635.5635.47239,800
Jul 14, 202233.3434.5932.8334.5134.43172,900
Jul 13, 202234.1634.5133.7334.1634.0892,700
Jul 12, 202234.3236.4134.3234.9634.88165,700
Jul 11, 202234.6735.0534.1934.5834.50134,800
Jul 08, 202236.5636.5634.8535.0835.00258,600
Jul 07, 202236.0936.9136.0836.5336.44101,700
Jul 06, 202235.4535.9334.8135.5135.42182,300
Jul 05, 202235.0036.3434.0635.5135.42232,200
Jul 01, 202234.9736.0134.6535.9335.84277,300
Jun 30, 202233.9435.2533.2435.2535.17260,000
Jun 29, 202234.9034.9033.0534.6334.55158,000
Jun 28, 202236.2836.9334.9334.9734.89170,700
Jun 27, 202235.9936.6435.0836.1036.01200,500
Jun 24, 202233.1035.7633.0335.5935.50615,800
Jun 23, 202233.6434.1432.1832.5732.49454,300
Jun 22, 202233.5634.8333.1233.4233.34303,600
Jun 21, 202234.9635.1434.1534.2434.16324,000
Jun 17, 202236.1538.7434.1734.2334.15698,900
Jun 16, 202237.0538.1035.0335.2035.12325,000
Jun 16, 20220.09 Dividend
Jun 15, 202237.7638.7237.2938.1037.92173,700
Jun 14, 202237.6137.8436.9037.2937.11261,200
Jun 13, 202237.8237.9836.6937.4637.28204,100
Jun 10, 202240.7840.8138.9638.9638.77180,300
Jun 09, 202241.2042.2740.9641.6141.41243,300
Jun 08, 202241.9941.9941.2241.5641.36200,700
Jun 07, 202241.4742.0040.9641.8041.60220,500
Jun 06, 202241.4542.0740.7841.9741.77178,400
Jun 03, 202240.3140.8639.6240.8140.62202,400
Jun 02, 202239.4940.7839.4740.6740.48230,700
Jun 01, 202239.4939.8638.4339.2839.09261,500
May 31, 202239.0539.5038.2139.2139.02278,000
May 27, 202238.4539.4738.3439.3839.19225,000
May 26, 202236.9638.1536.9638.0437.86292,300
May 25, 202235.8836.7435.1236.5036.33122,700
May 24, 202235.5736.0134.1635.8435.67179,400
May 23, 202236.1036.3735.5435.8935.72133,800
May 20, 202236.4736.9534.7135.6435.47182,600
May 19, 202235.1736.7135.0236.0135.84320,300
May 18, 202237.9039.5235.5735.6935.52230,300
May 17, 202237.9138.5737.4238.4438.26232,500
May 16, 202237.3737.5336.2637.1036.92185,600
May 13, 202238.1938.9537.2637.5937.41478,600
May 12, 202237.0837.8636.4937.7937.61308,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement