AIMC

Altra Industrial Motion Corp. Historical Stock Prices

$28
*  
0.58
2.12%
Get AIMC Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading AIMC now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    AIMC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  28.53  29.406  27.88  28 272,136
10/20/2014 28.53 29.406 27.88 28 272,236
10/17/2014 27.33 27.77 27.05 27.42 269,402
10/16/2014 26.64 27.45 26.64 27.2 237,113
10/15/2014 27.01 27.42 26.665 27.08 185,192
10/14/2014 27.25 27.93 27.106 27.5 111,496
10/13/2014 26.87 27.41 26.715 26.96 135,583
10/10/2014 27.51 27.87 26.85 26.89 528,044
10/09/2014 28.11 28.11 27.39 27.65 166,555
10/08/2014 27.2 28.18 27.07 28.14 195,761
10/07/2014 27.82 27.91 27.25 27.25 102,954
10/06/2014 27.66 28.18 27.46 28.03 147,882
10/03/2014 28.94 28.94 27.47 27.63 302,340
10/02/2014 28.7 29.44 28.577 28.75 674,231
10/01/2014 29.05 29.38 28.6 28.78 135,421
09/30/2014 29.54 29.83 29.13 29.16 261,343
09/29/2014 29.83 30.12 29.5 29.56 148,325
09/26/2014 30.06 30.3 29.59 30.2 135,188
09/25/2014 30.36 30.38 29.68 30.05 95,142
09/24/2014 30.37 30.83 30.01 30.41 121,333
09/23/2014 30.27 30.82 30.07 30.45 175,382
09/22/2014 30.89 30.89 30.38 30.45 91,247
09/19/2014 31.7 31.71 30.93 31.07 127,593
09/18/2014 31.75 31.89 31.53 31.66 50,859
09/17/2014 31.53 31.89 31.3 31.62 126,946
09/16/2014 31.49 31.75 31.28 31.49 87,597
09/15/2014 32.13 32.13 31.61 31.73 79,296
09/12/2014 32.76 32.77 31.92 32.2 77,387
09/11/2014 32.56 32.89 32.51 32.7 134,231
09/10/2014 32.91 32.96 32.595 32.74 46,318
09/09/2014 33.21 33.39 32.89 32.94 93,478
09/08/2014 33.12 33.49 32.92 33.33 100,674
09/05/2014 32.9 33.3 32.7 33.2 49,499
09/04/2014 33.07 33.39 32.8901 33.02 84,042
09/03/2014 33.54 33.54 32.92 33 82,559
09/02/2014 33.35 33.56 32.9905 33.35 110,596
08/29/2014 33.18 33.36 32.975 33.26 118,547
08/28/2014 33.82 33.82 33.05 33.13 132,908
08/27/2014 34.18 34.275 33.8 33.88 52,752
08/26/2014 34.08 34.37 34.04 34.17 95,787
08/25/2014 34.41 34.425 34.01 34.17 74,279
08/22/2014 33.56 34.27 33.435 34.14 190,434
08/21/2014 33.5 33.82 33.33 33.7 97,231
08/20/2014 33.38 33.62 33.05 33.46 171,722
08/19/2014 33.38 33.55 33.23 33.52 86,178
08/18/2014 32.99 33.39 32.66 33.29 107,945
08/15/2014 33.32 33.34 32.395 32.66 115,852
08/14/2014 32.92 33 32.68 32.98 88,973
08/13/2014 32.07 33.12 31.71 32.93 333,211
08/12/2014 32.25 32.35 31.77 31.99 98,248
08/11/2014 32.38 32.63 31.89 32.34 183,616
08/08/2014 31.91 32.3 31.91 32.22 140,913
08/07/2014 32.14 32.53 31.73 31.93 69,532
08/06/2014 32.02 32.39 31.95 32.04 103,627
08/05/2014 32 32.65 31.92 32.22 99,862
08/04/2014 32.08 32.57 31.75 32.23 140,440
08/01/2014 31.4 32.16 31.4 31.95 207,614
07/31/2014 32.12 32.56 31.32 31.35 301,932
07/30/2014 33.46 33.59 32.46 32.5 213,253
07/29/2014 33.62 34.16 33.14 33.18 179,234
07/28/2014 34.03 34.03 33.09 33.61 303,922
07/25/2014 34 34.63 32.98 34.1 750,045
07/24/2014 36.32 36.78 35.98 36.15 246,505
07/23/2014 36.38 36.46 35.83 36.2 201,977
07/22/2014 35.88 36.72 35.88 36.36 225,929
07/21/2014 35.3 36.06 35.15 35.68 86,089
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?