Advertisement
U.S. markets closed

Altair Engineering Inc. (ALTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
80.28+1.25 (+1.58%)
At close: 04:00PM EDT
80.28 0.00 (0.00%)
After hours: 05:39PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202479.1681.3979.0880.2880.28369,900
Mar 15, 202480.8681.0378.3779.0379.03626,600
Mar 14, 202481.8682.3080.6081.5881.58443,000
Mar 13, 202481.6682.3280.8381.4281.42381,100
Mar 12, 202481.7683.1181.1882.1582.15367,800
Mar 11, 202482.1183.3581.7582.4182.41277,400
Mar 08, 202483.9684.5082.3882.4782.47271,600
Mar 07, 202483.0683.7282.1083.5083.50302,900
Mar 06, 202483.0183.8882.1382.6082.60340,000
Mar 05, 202485.0185.0181.0981.5281.52372,700
Mar 04, 202485.3286.4185.3285.7985.79325,900
Mar 01, 202485.2886.1984.5885.6885.68325,400
Feb 29, 202485.3685.9784.8085.0885.08738,800
Feb 28, 202483.6585.1483.6584.6484.64492,700
Feb 27, 202485.6686.0084.0684.5684.56529,200
Feb 26, 202486.0086.5083.4885.2785.27973,400
Feb 23, 202487.4888.8282.5085.5285.521,096,700
Feb 22, 202489.1790.8989.1389.8689.86588,400
Feb 21, 202486.8587.5485.8586.9186.91417,900
Feb 20, 202489.3190.0086.7887.8487.84306,300
Feb 16, 202491.7091.8390.0190.4790.47347,400
Feb 15, 202489.9692.0189.2791.6891.68499,000
Feb 14, 202487.2089.3586.8588.9688.96341,400
Feb 13, 202487.0988.0684.8285.9085.90585,300
Feb 12, 202492.0192.4989.5990.0290.02353,500
Feb 09, 202491.0092.9290.4092.2692.26453,300
Feb 08, 202489.8090.7489.6890.1190.11363,100
Feb 07, 202489.0089.5688.0789.4889.48259,000
Feb 06, 202487.2788.9486.3788.6988.69524,600
Feb 05, 202486.6487.6485.5786.8686.86312,700
Feb 02, 202485.9588.0485.4587.6687.66355,000
Feb 01, 202485.7786.0884.0285.9785.97256,400
Jan 31, 202486.5986.8284.9885.0285.02395,600
Jan 30, 202487.2187.2186.5386.8286.82212,100
Jan 29, 202485.4087.3085.3587.2087.20371,000
Jan 26, 202485.3085.8084.9485.2485.24402,700
Jan 25, 202487.1587.3884.8985.5085.50346,200
Jan 24, 202487.8888.9985.4685.5985.59486,400
Jan 23, 202488.4988.8686.6687.6887.68586,500
Jan 22, 202486.9188.3686.0188.1288.12522,000
Jan 19, 202485.6985.8584.3585.7285.72333,100
Jan 18, 202485.2486.9983.3685.1685.16567,000
Jan 17, 202483.0585.1882.9984.8284.82506,600
Jan 16, 202483.1484.3482.6084.3384.33380,900
Jan 12, 202484.3584.5483.0284.2384.23321,600
Jan 11, 202483.6484.4882.9483.4683.46408,000
Jan 10, 202481.9083.7481.3283.5383.53319,700
Jan 09, 202481.6382.6581.3982.0082.00307,200
Jan 08, 202479.9982.7579.9982.6182.61527,600
Jan 05, 202477.5180.3377.2980.0080.00563,500
Jan 04, 202477.0379.1576.5078.1478.14530,500
Jan 03, 202477.0178.4375.9876.5176.51541,300
Jan 02, 202482.3182.3177.8978.0978.09606,300
Dec 29, 202384.0484.8383.0584.1584.15263,400
Dec 28, 202384.3584.9283.8184.4284.42190,400
Dec 27, 202383.7584.5283.1084.2484.24279,300
Dec 26, 202383.1084.2982.5883.9483.94479,400
Dec 22, 202377.9484.5877.0083.2983.291,339,400
Dec 21, 202375.2075.2073.6974.7174.71429,100
Dec 20, 202373.5276.1573.3374.2374.23435,000
Dec 19, 202374.6575.0073.6173.6473.64264,400
Dec 18, 202374.0474.7073.5474.1774.17274,500
Dec 15, 202374.6674.8573.3874.1874.18508,800
Dec 14, 202374.4274.7373.2174.3574.35313,100
Dec 13, 202373.8374.5072.3373.4673.46426,600
Dec 12, 202372.7774.2472.2974.1574.15176,000
Dec 11, 202371.1673.1971.1672.6972.69414,200
Dec 08, 202370.3271.9070.2371.3571.35219,200
Dec 07, 202370.7971.0770.0770.8270.82383,200
Dec 06, 202371.4873.0870.6170.6870.68249,000
Dec 05, 202371.5571.5570.3071.0071.00280,000
Dec 04, 202371.1172.4770.4171.8471.84358,600
Dec 01, 202372.5573.4171.8272.3072.30524,500
Nov 30, 202371.7972.6571.5472.4672.46538,300
Nov 29, 202372.4973.8371.8271.9771.97233,800
Nov 28, 202371.2872.3271.1271.5771.57112,700
Nov 27, 202371.7672.6571.5971.6671.66150,800
Nov 24, 202371.6072.3968.8772.2972.2978,100
Nov 22, 202373.2373.4871.7471.7471.74247,200
Nov 21, 202373.4673.8872.0272.4372.43278,600
Nov 20, 202373.6974.3573.0874.1674.16320,200
Nov 17, 202372.8474.6072.4674.0074.00356,500
Nov 16, 202373.7774.0370.9272.3972.39368,300
Nov 15, 202374.1974.5972.8573.9673.96341,000
Nov 14, 202372.0074.6071.8874.3674.36479,500
Nov 13, 202369.9070.5068.9670.3570.35217,900
Nov 10, 202369.0570.0768.4470.0370.03296,900
Nov 09, 202369.6269.9768.2569.4369.43328,500
Nov 08, 202368.4169.5667.6469.3569.35364,800
Nov 07, 202366.9869.0466.5168.4568.45584,300
Nov 06, 202365.8666.9665.2566.9066.90376,800
Nov 03, 202360.3365.9460.3365.7465.74556,700
Nov 02, 202363.0063.0057.5959.1159.11799,200
Nov 01, 202361.9662.1760.3462.1062.10565,700
Oct 31, 202359.9462.2059.6562.1262.12372,600
Oct 30, 202360.0760.2659.5159.9459.94147,900
Oct 27, 202360.0060.1259.0859.4959.49153,300
Oct 26, 202359.9461.2359.0259.6459.64188,200
Oct 25, 202360.5260.5259.5159.7059.70283,000
Oct 24, 202360.7261.4159.7161.0061.00309,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...