Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Altair Engineering Inc. (ALTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
68.86+0.01 (+0.01%)
At close: 04:00PM EDT
68.86 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202368.7669.1067.9368.8668.86392,700
Mar 23, 202368.8669.7668.3168.8568.85235,700
Mar 22, 202369.1270.0068.1768.2168.21342,100
Mar 21, 202369.9970.0869.3669.4969.49234,200
Mar 20, 202369.3869.8268.1269.7369.73290,500
Mar 17, 202368.1170.5467.5969.5769.57796,000
Mar 16, 202364.9568.3964.9568.1168.11380,300
Mar 15, 202365.4767.0665.1267.0067.00340,300
Mar 14, 202366.2166.6765.1966.5466.54484,500
Mar 13, 202362.4965.6561.7464.8564.85470,900
Mar 10, 202365.6665.8063.2463.3063.30625,300
Mar 09, 202367.2567.6165.7465.7865.78423,600
Mar 08, 202366.2867.5966.1167.2767.27366,900
Mar 07, 202366.5067.2965.9766.4466.44450,000
Mar 06, 202365.6466.4365.2166.3266.32332,500
Mar 03, 202365.4366.0064.6365.7365.73318,800
Mar 02, 202364.5865.4763.3465.1965.19238,300
Mar 01, 202363.8464.9463.2664.7064.70476,200
Feb 28, 202364.4865.2563.5164.0664.06966,900
Feb 27, 202363.9464.9561.8864.9464.94685,200
Feb 24, 202358.5063.6757.9763.5463.54847,200
Feb 23, 202355.3556.8755.3356.5756.57476,900
Feb 22, 202355.0356.0153.9254.7654.76373,700
Feb 21, 202354.7355.5254.3054.6854.68336,300
Feb 17, 202356.8157.0155.5255.5655.56268,300
Feb 16, 202356.6657.9456.6657.1057.10226,200
Feb 15, 202357.1458.3156.9158.1858.18173,300
Feb 14, 202356.5658.0555.8757.4857.48143,200
Feb 13, 202356.0757.2756.0256.9956.99229,000
Feb 10, 202356.0057.0855.8255.8255.82239,500
Feb 09, 202357.4757.9856.4256.6456.64115,700
Feb 08, 202357.9458.4656.4956.7156.71234,200
Feb 07, 202356.7958.2756.6458.1258.12126,500
Feb 06, 202357.1457.7456.9057.0757.07187,600
Feb 03, 202357.6458.5656.9457.7757.77304,500
Feb 02, 202355.0359.8955.0359.1159.11833,200
Feb 01, 202353.3555.2453.3554.9754.97263,000
Jan 31, 202352.4653.1552.4153.1053.10186,600
Jan 30, 202352.7653.2652.1652.2852.2888,000
Jan 27, 202352.3053.5151.8353.2653.26252,400
Jan 26, 202353.0753.3051.9252.6552.65140,900
Jan 25, 202351.6752.7650.8952.5652.56153,300
Jan 24, 202353.0454.0152.0052.4252.42542,000
Jan 23, 202352.1253.5451.8853.5353.53262,600
Jan 20, 202351.7952.1949.9751.9351.93208,000
Jan 19, 202350.1051.4849.7851.3351.33254,000
Jan 18, 202350.5852.1450.4650.5850.58359,300
Jan 17, 202349.6550.3149.6250.1850.18221,000
Jan 13, 202349.9550.2949.2949.7849.78151,400
Jan 12, 202349.6350.0948.5449.8549.85194,200
Jan 11, 202348.9549.5448.3849.5049.50127,400
Jan 10, 202347.9748.9247.9648.9048.90119,200
Jan 09, 202347.8649.1147.4548.1648.16227,200
Jan 06, 202346.1447.1045.0546.9546.95138,900
Jan 05, 202346.6246.9545.5745.6045.60187,200
Jan 04, 202346.9847.4346.3547.1447.14322,100
Jan 03, 202346.1947.3445.9646.3546.35395,500
Dec 30, 202245.2845.6745.0245.4745.47132,000
Dec 29, 202244.3845.9244.2545.7945.79144,000
Dec 28, 202243.6944.5343.6943.8543.85193,500
Dec 27, 202244.5044.5943.6843.8943.89165,300
Dec 23, 202244.9945.9044.2244.5944.59182,600
Dec 22, 202244.9545.3044.2645.1145.11384,000
Dec 21, 202244.7145.7544.5045.4345.43186,200
Dec 20, 202243.8045.0843.7344.5844.58247,500
Dec 19, 202244.7545.2643.8244.0544.05279,500
Dec 16, 202245.2147.0044.7044.9744.97474,900
Dec 15, 202247.2848.4945.7045.9145.91328,300
Dec 14, 202248.6448.9947.7448.0148.01318,400
Dec 13, 202248.8850.2348.3248.7748.77276,300
Dec 12, 202247.3148.1847.2347.5147.51267,300
Dec 09, 202247.6648.3147.3847.4947.49269,700
Dec 08, 202247.9349.1147.9348.0748.07144,100
Dec 07, 202247.4648.0047.0347.9647.96486,200
Dec 06, 202248.1448.1646.4247.4647.46198,000
Dec 05, 202249.4849.5447.8748.1648.16699,400
Dec 02, 202249.4049.9949.3149.8849.88159,500
Dec 01, 202249.1350.3748.1150.3050.30152,600
Nov 30, 202246.7349.1646.4949.0749.07817,000
Nov 29, 202246.6347.3546.5146.8146.81225,100
Nov 28, 202247.0647.1946.2946.6246.62646,400
Nov 25, 202247.2247.6545.5647.3047.30123,400
Nov 23, 202246.3147.4646.0047.2547.25239,300
Nov 22, 202245.9946.5044.7646.3146.311,586,500
Nov 21, 202246.9048.1245.5445.8045.80296,900
Nov 18, 202248.7349.4746.8647.0947.09387,200
Nov 17, 202248.6448.7647.4747.6347.63188,600
Nov 16, 202250.7450.7448.9949.1349.13257,300
Nov 15, 202249.7750.4249.4550.0750.07674,400
Nov 14, 202249.0149.3647.8748.7248.72315,800
Nov 11, 202248.0549.4747.3848.7848.78413,100
Nov 10, 202246.4248.1746.1047.9547.95468,900
Nov 09, 202245.9145.9944.5344.6344.63258,200
Nov 08, 202246.9347.6345.8446.5646.56368,200
Nov 07, 202245.4946.9144.8346.5246.52249,200
Nov 04, 202247.6448.0044.3545.4945.49515,500
Nov 03, 202246.5547.6145.3345.5345.53467,000
Nov 02, 202248.4049.3647.0247.0647.06441,000
Nov 01, 202249.8850.0148.2348.5848.58153,200
Oct 31, 202248.4949.3947.9949.0549.05207,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement