AIMC

Altra Industrial Motion Corp. Historical Stock Prices

$29.22
*  
0.18
0.61%
Get AIMC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading AIMC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.42  29.51  29.07  29.22 100,835
05/22/2015 29.42 29.51 29.07 29.22 100,835
05/21/2015 29.29 29.49 29.14 29.4 74,125
05/20/2015 29.21 29.33 28.9325 29.23 80,178
05/19/2015 28.95 29.25 28.78 29.2 166,333
05/18/2015 28.85 29.05 28.77 29.04 87,517
05/15/2015 29 29 26.985 28.9 92,494
05/14/2015 28.43 29.0799 27.86 28.92 80,991
05/13/2015 28.11 28.34 27.84 28.21 35,875
05/12/2015 28.03 28.11 27.58 28.06 83,624
05/11/2015 27.79 28.14 27.74 28.02 93,699
05/08/2015 28.13 28.13 27.47 27.74 65,985
05/07/2015 27.87 28.01 27.465 27.8 86,879
05/06/2015 27.73 27.88 27.5 27.84 108,931
05/05/2015 27.37 27.75 27.13 27.63 151,511
05/04/2015 27.56 28.04 27.42 27.48 191,047
05/01/2015 26.16 27.7 25.335 27.6 186,423
04/30/2015 27.52 27.52 26.26 26.37 255,642
04/29/2015 27.95 28.28 27.6 27.66 112,756
04/28/2015 27.7 28.27 27.48 28.05 240,043
04/27/2015 27.87 27.994 27.47 27.6 184,537
04/24/2015 28.46 29.068 27.66 27.73 80,495
04/23/2015 28.32 29.028 28.12 28.34 48,565
04/22/2015 28.07 28.43 27.8 28.43 61,721
04/21/2015 28.33 28.51 27.93 28.06 96,222
04/20/2015 28.36 28.72 28.1 28.27 63,200
04/17/2015 28.31 28.364 27.8 28.14 121,766
04/16/2015 28.38 28.66 28.3 28.5 51,323
04/15/2015 27.74 28.5 27.73 28.36 357,817
04/14/2015 27.52 27.71 27.46 27.69 67,369
04/13/2015 27.43 27.75 27.19 27.52 78,216
04/10/2015 27.85 27.9 27.4 27.49 52,475
04/09/2015 27.98 28.1 27.44 27.62 68,237
04/08/2015 28.24 28.526 27.8 27.94 77,817
04/07/2015 28.56 29.076 28.15 28.23 93,366
04/06/2015 28.27 28.73 28.27 28.53 160,325
04/02/2015 28.04 28.91 27.9605 28.3 104,745
04/01/2015 27.67 28.26 27.48 27.95 121,898
03/31/2015 26.59 28 26.45 27.64 230,047
03/30/2015 26.56 26.81 26.32 26.63 384,336
03/27/2015 26.24 26.56 26.06 26.35 166,454
03/26/2015 26.5 26.7 25.83 26.28 149,047
03/25/2015 27.13 27.37 26.54 26.6 214,699
03/24/2015 26.88 27.2 26.88 27.02 338,769
03/23/2015 26.94 27.2 26.87 26.89 278,519
03/20/2015 27.18 27.18 26.76 26.85 362,652
03/19/2015 26.82 27.11 26.74 26.98 70,408
03/18/2015 26.66 27.28 26.6 27 256,122
03/17/2015 26.81 27.02 26.55 26.8 157,013
03/16/2015 27.75 27.86 26.94 26.99 224,088
03/13/2015 27.97 28.32 27.0301 27.77 139,181
03/12/2015 27.04 28.13 26.95 28.09 131,144
03/11/2015 26.76 26.944 26.35 26.8 86,409
03/10/2015 26.63 27.14 26.5 26.75 92,983
03/09/2015 26.68 27.458 26.61 26.93 60,032
03/06/2015 26.92 27.416 26.65 26.69 77,244
03/05/2015 27.59 27.888 26.69 27.16 347,253
03/04/2015 27.74 27.97 27.48 27.62 168,685
03/03/2015 27.61 28.02 27.46 27.82 127,121
03/02/2015 27.18 27.95 27.18 27.78 128,040
02/27/2015 27.17 27.43 27.01 27.3 119,677
02/26/2015 27.05 27.36 27.05 27.3 90,179
02/25/2015 26.7 27.16 26.64 27.1 108,360
02/24/2015 26.39 27.07 26.39 26.75 113,590
02/23/2015 26.12 26.48 25.83 26.46 175,790
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?