Mail

ALTR - Altair Engineering Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	32.88	33.10	32.17	32.30	32.30	393,500
Aug 22, 2019	33.67	33.70	32.77	32.97	32.97	714,400
Aug 21, 2019	34.15	34.15	33.37	33.51	33.51	166,900
Aug 20, 2019	34.55	34.55	33.58	33.64	33.64	355,500
Aug 19, 2019	35.18	35.25	34.30	34.46	34.46	549,900
Aug 16, 2019	34.23	34.92	34.00	34.89	34.89	260,500
Aug 15, 2019	33.95	34.27	33.42	34.00	34.00	455,200
Aug 14, 2019	34.01	34.40	33.83	34.10	34.10	400,700
Aug 13, 2019	33.65	34.96	33.65	34.81	34.81	532,200
Aug 12, 2019	35.05	35.40	33.51	34.01	34.01	1,089,200
Aug 09, 2019	39.71	39.71	34.40	35.06	35.06	2,825,000
Aug 08, 2019	41.43	42.11	41.06	41.99	41.99	315,100
Aug 07, 2019	39.96	41.37	39.28	40.95	40.95	258,700
Aug 06, 2019	39.95	40.91	39.87	40.39	40.39	514,100
Aug 05, 2019	39.51	39.98	39.15	39.69	39.69	417,400
Aug 02, 2019	41.02	41.02	39.94	40.64	40.64	519,800
Aug 01, 2019	41.78	42.50	41.18	41.34	41.34	197,800
Jul 31, 2019	42.84	42.91	41.43	41.61	41.61	324,200
Jul 30, 2019	42.30	42.80	42.14	42.62	42.62	221,300
Jul 29, 2019	43.00	43.02	41.78	42.73	42.73	192,800
Jul 26, 2019	42.78	43.28	42.70	42.87	42.87	279,300
Jul 25, 2019	42.31	42.90	41.72	42.53	42.53	213,800
Jul 24, 2019	42.00	42.78	41.85	42.60	42.60	339,400
Jul 23, 2019	42.54	42.54	41.25	42.19	42.19	168,400
Jul 22, 2019	41.67	42.80	41.50	42.38	42.38	306,600
Jul 19, 2019	42.08	42.58	41.35	41.40	41.40	249,400
Jul 18, 2019	41.55	42.12	41.19	42.08	42.08	261,200
Jul 17, 2019	41.88	42.05	41.51	41.59	41.59	195,500
Jul 16, 2019	41.75	42.03	41.23	41.86	41.86	222,100
Jul 15, 2019	41.14	41.82	40.75	41.61	41.61	147,400
Jul 12, 2019	42.17	42.17	41.02	41.18	41.18	289,800
Jul 11, 2019	41.96	42.69	41.88	42.00	42.00	372,600
Jul 10, 2019	42.45	42.92	41.90	42.00	42.00	876,300
Jul 09, 2019	41.26	42.50	41.26	42.31	42.31	511,400
Jul 08, 2019	41.47	41.80	41.17	41.59	41.59	419,800
Jul 05, 2019	41.17	41.74	40.97	41.57	41.57	188,600
Jul 03, 2019	40.72	42.00	40.61	41.62	41.62	223,400
Jul 02, 2019	41.00	41.14	40.06	40.44	40.44	718,000
Jul 01, 2019	40.92	41.38	40.37	40.93	40.93	523,200
Jun 28, 2019	40.20	40.96	39.63	40.39	40.39	2,511,300
Jun 27, 2019	39.71	40.67	39.58	40.20	40.20	569,100
Jun 26, 2019	38.96	39.94	38.56	39.44	39.44	369,700
Jun 25, 2019	39.13	39.16	38.52	38.78	38.78	288,800
Jun 24, 2019	40.05	40.05	38.80	38.96	38.96	321,700
Jun 21, 2019	39.93	40.25	38.58	40.10	40.10	1,162,900
Jun 20, 2019	39.38	40.00	39.19	39.94	39.94	766,300
Jun 19, 2019	37.89	39.27	37.65	39.25	39.25	401,000
Jun 18, 2019	37.70	38.61	37.50	37.80	37.80	464,400
Jun 17, 2019	37.19	37.95	37.06	37.52	37.52	361,100
Jun 14, 2019	35.49	37.05	35.49	36.97	36.97	563,000
Jun 13, 2019	35.67	35.87	35.34	35.75	35.75	677,600
Jun 12, 2019	35.58	36.07	35.22	35.50	35.50	201,100
Jun 11, 2019	35.09	35.64	34.89	35.54	35.54	737,000
Jun 10, 2019	35.43	35.79	33.94	35.08	35.08	469,400
Jun 07, 2019	35.00	35.39	34.33	35.30	35.30	1,125,500
Jun 06, 2019	35.72	35.76	34.74	34.80	34.80	1,775,400
Jun 05, 2019	35.77	37.26	33.70	35.77	35.77	1,863,800
Jun 04, 2019	37.49	38.16	36.82	38.14	38.14	191,900
Jun 03, 2019	37.87	38.06	36.39	36.82	36.82	779,700
May 31, 2019	37.70	38.95	37.70	38.11	38.11	230,100
May 30, 2019	38.07	38.47	37.88	38.40	38.40	184,100
May 29, 2019	37.68	38.31	37.37	37.78	37.78	320,500
May 28, 2019	37.19	38.30	37.19	38.06	38.06	666,600
May 24, 2019	37.02	38.09	37.02	37.32	37.32	337,300
May 23, 2019	36.86	37.35	36.28	37.01	37.01	369,800
May 22, 2019	36.65	37.73	36.45	37.30	37.30	278,000
May 21, 2019	35.87	36.94	35.81	36.76	36.76	388,700
May 20, 2019	35.57	35.91	35.06	35.55	35.55	179,500
May 17, 2019	36.03	36.87	35.89	36.00	36.00	202,100
May 16, 2019	35.88	36.95	35.55	36.41	36.41	284,500
May 15, 2019	34.10	35.99	34.10	35.95	35.95	183,900
May 14, 2019	34.06	34.69	33.72	34.36	34.36	317,000
May 13, 2019	35.12	35.20	33.64	34.05	34.05	221,900
May 10, 2019	36.33	37.26	35.18	35.99	35.99	575,000
May 09, 2019	36.89	37.52	36.23	37.17	37.17	172,600
May 08, 2019	36.90	37.71	36.90	37.53	37.53	111,300
May 07, 2019	37.07	37.72	36.62	37.11	37.11	121,400
May 06, 2019	36.27	37.64	36.12	37.59	37.59	124,100
May 03, 2019	36.97	37.53	36.63	37.29	37.29	231,100
May 02, 2019	37.41	37.52	36.44	36.93	36.93	115,300
May 01, 2019	39.45	39.45	37.69	37.71	37.71	143,900
Apr 30, 2019	38.91	39.54	38.48	39.44	39.44	162,700
Apr 29, 2019	38.41	39.28	38.22	38.99	38.99	175,200
Apr 26, 2019	37.95	38.74	37.95	38.42	38.42	167,300
Apr 25, 2019	39.02	39.19	37.93	38.15	38.15	105,300
Apr 24, 2019	38.73	39.44	38.69	38.99	38.99	199,900
Apr 23, 2019	38.23	39.15	38.23	38.81	38.81	217,900
Apr 22, 2019	36.67	38.10	36.67	38.03	38.03	112,100
Apr 18, 2019	36.47	37.25	36.47	36.79	36.79	172,800
Apr 17, 2019	37.14	37.27	36.15	36.71	36.71	100,400
Apr 16, 2019	36.43	37.32	36.04	36.97	36.97	197,200
Apr 15, 2019	36.49	36.60	35.98	36.36	36.36	136,200
Apr 12, 2019	36.70	36.70	36.29	36.51	36.51	101,500
Apr 11, 2019	36.78	36.92	36.52	36.60	36.60	107,700
Apr 10, 2019	36.48	37.25	36.44	36.77	36.77	125,800
Apr 09, 2019	36.77	37.09	36.56	36.58	36.58	118,700
Apr 08, 2019	37.24	37.87	36.11	37.07	37.07	128,600
Apr 05, 2019	37.84	38.34	37.46	37.56	37.56	180,900
Apr 04, 2019	38.81	38.81	37.45	37.80	37.80	125,500
Apr 03, 2019	39.73	39.95	38.72	38.88	38.88	140,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...