AIMC - Altra Industrial Motion Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201932.9233.4532.4133.3133.31343,900
May 23, 201933.2833.2832.4132.6032.60487,600
May 22, 201934.2834.5433.8533.8533.85173,000
May 21, 201933.8934.6333.5634.5434.54233,500
May 20, 201933.4034.2133.2033.6133.61307,300
May 17, 201934.5634.7333.5733.6733.67417,200
May 16, 201934.8935.4234.8534.9634.96271,900
May 15, 201934.1735.1034.0834.7934.79310,300
May 14, 201934.3034.8233.7034.7834.78488,000
May 13, 201934.5534.5633.8334.0034.00504,300
May 10, 201935.1835.7234.2735.6135.61384,100
May 09, 201934.9935.6534.7035.4435.44354,100
May 08, 201936.5936.6135.4735.4735.47542,600
May 07, 201936.4637.0536.3136.6836.68629,900
May 06, 201936.3836.9835.8836.8236.82416,300
May 03, 201937.3537.9737.2237.5437.54634,300
May 02, 201936.8137.2136.1136.5936.59292,900
May 01, 201937.7037.7036.8736.9336.93484,900
Apr 30, 201937.7037.9036.4837.4937.49648,200
Apr 29, 201937.7637.9037.0337.7837.78916,900
Apr 26, 201936.0938.1535.2037.6037.60942,400
Apr 25, 201935.3235.6434.0734.6834.68805,800
Apr 24, 201934.6035.6834.5735.6435.64593,500
Apr 23, 201934.1334.7733.9134.6534.65358,300
Apr 22, 201934.1234.2633.8334.1334.13505,100
Apr 18, 201934.3334.7534.0734.3734.37524,100
Apr 17, 201934.0534.5633.9134.3734.37863,900
Apr 16, 201932.8833.9432.8833.8533.85518,500
Apr 15, 201932.8933.0732.5332.7232.72281,000
Apr 12, 201932.6333.0632.2332.7632.76261,900
Apr 11, 201931.9432.2431.8532.2232.22348,500
Apr 10, 201931.6731.9531.2831.7931.79268,100
Apr 09, 201932.3732.3731.5431.5731.57447,100
Apr 08, 201932.6432.9532.5232.6632.66359,600
Apr 05, 201932.9133.0632.4232.9132.91566,300
Apr 04, 201932.3532.7932.1832.7332.73614,900
Apr 03, 201932.7332.9332.2232.3732.37320,000
Apr 02, 201932.5732.5732.1532.3432.34307,700
Apr 01, 201931.4432.5931.1732.5632.56587,600
Mar 29, 201930.6331.1730.3431.0531.05543,500
Mar 28, 201930.1730.7629.9130.3330.33422,200
Mar 27, 201930.1330.2029.4330.0930.09496,100
Mar 26, 201930.3430.6729.8330.1130.11465,600
Mar 25, 201930.1530.7329.7430.0630.06506,700
Mar 22, 201931.9731.9729.8630.1930.191,174,300
Mar 21, 201931.7632.4031.5432.1832.18792,600
Mar 20, 201932.3432.4031.5631.8531.85420,300
Mar 19, 201932.6032.9032.2232.5232.52721,700
Mar 18, 201931.7532.3831.5732.3732.37317,200
Mar 15, 201931.5732.3831.2131.7331.73752,800
Mar 15, 20190.17 Dividend
Mar 14, 201931.9232.1231.4831.5531.38364,700
Mar 13, 201931.9432.4431.7932.0731.90450,000
Mar 12, 201931.5631.8231.3731.7031.53429,100
Mar 11, 201931.0431.4730.7031.3931.22532,500
Mar 08, 201930.8731.1930.5830.9830.81303,400
Mar 07, 201931.9431.9431.1331.1831.01510,400
Mar 06, 201931.9332.2431.8231.9531.781,161,200
Mar 05, 201931.9832.1031.5932.0031.83439,400
Mar 04, 201931.8132.4731.6131.9931.82566,800
Mar 01, 201932.1732.3031.4131.7231.55445,700
Feb 28, 201932.2132.3231.8131.8131.64550,600
Feb 27, 201932.5032.5131.7932.2232.05446,800
Feb 26, 201933.0933.3832.3332.6832.50775,600
Feb 25, 201933.8834.3833.2333.4333.251,041,000
Feb 22, 201933.5834.5432.9533.8733.69792,600
Feb 21, 201928.7135.8528.7133.5833.401,400,200
Feb 20, 201932.3333.0832.0232.9932.81783,100
Feb 19, 201931.7632.5431.7532.3832.21574,700
Feb 15, 201931.1032.0331.0432.0331.86415,600
Feb 14, 201930.9831.2530.7930.8930.72254,300
Feb 13, 201930.7731.4530.6031.1931.02479,000
Feb 12, 201929.9230.6729.8130.6530.48306,400
Feb 11, 201929.3829.6929.2029.6829.52400,400
Feb 08, 201929.5729.9328.9029.3329.17344,300
Feb 07, 201930.2430.2429.3829.8529.69274,000
Feb 06, 201930.4630.7130.1630.5130.35710,100
Feb 05, 201930.8131.0030.4230.4630.30286,300
Feb 04, 201930.1130.7729.8830.7730.60453,300
Feb 01, 201930.5830.9630.0130.0429.88387,400
Jan 31, 201930.1030.6829.8730.6130.45733,100
Jan 30, 201929.6730.1529.0130.1229.96322,400
Jan 29, 201928.8629.5728.8529.4229.26222,600
Jan 28, 201929.0029.2428.2328.8628.70419,200
Jan 25, 201928.8829.4028.6929.3629.20257,900
Jan 24, 201928.1728.6428.1728.5328.38273,100
Jan 23, 201928.7028.9927.8428.2528.10321,000
Jan 22, 201929.0229.0427.7228.4328.28427,800
Jan 18, 201928.3029.4628.2829.0428.88409,300
Jan 17, 201927.6028.4027.5328.2228.07297,900
Jan 16, 201927.4027.9627.4027.7027.55275,900
Jan 15, 201927.5327.5526.9827.3727.22304,600
Jan 14, 201928.0028.1727.3527.4627.31373,800
Jan 11, 201928.3728.7227.8428.1928.04399,800
Jan 10, 201928.3228.7828.1328.6328.48599,800
Jan 09, 201928.0628.6427.9928.5528.40666,200
Jan 08, 201927.4028.0226.9227.9427.79568,100
Jan 07, 201926.4427.4726.0427.0826.93634,600
Jan 04, 201925.6326.5025.5426.4426.30365,500
Jan 03, 201926.0226.2025.0925.1224.98659,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...