AMOT

Allied Motion Technologies, Inc. Historical Stock Prices

$33.19
*  
0.01
0.03%
Get AMOT Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading AMOT 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 31-DEC-2014 TO 31-MAR-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  32.74  33.77  31.9001  33.19 124,690
03/31/2015 32.74 33.77 31.9001 33.19 124,690
03/30/2015 34 35 32.7825 33.2 195,362
03/27/2015 33.31 34.2525 32.55 33.87 130,248
03/26/2015 31.24 33.4399 30.24 33.02 177,283
03/25/2015 32.45 32.84 30.72 31.18 102,227
03/24/2015 31.9 32.83 31.4 32.48 84,488
03/23/2015 31.06 31.8199 30.68 31.645 94,000
03/20/2015 31.49 31.49 30.71 31.22 90,509
03/19/2015 31.54 31.67 29.77 31.23 107,315
03/18/2015 29.89 31.75 29.39 31.54 129,898
03/17/2015 27.2 30 26.9 29.79 231,476
03/16/2015 27.5 28.1999 27 27.46 87,647
03/13/2015 25.65 28.24 25.34 27.5 217,100
03/12/2015 27.5 27.5 24.56 25.55 178,477
03/11/2015 25.92 26.48 25.1401 26.19 96,882
03/10/2015 26.1 26.31 25.34 25.75 42,363
03/09/2015 25.41 26.67 24.921 26.46 68,971
03/06/2015 26.89 27.05 25.07 25.23 91,646
03/05/2015 27.78 28.08 26.75 26.89 57,601
03/04/2015 28.34 28.5 26.34 27.67 71,116
03/03/2015 28.61 28.96 27.8 28.295 60,387
03/02/2015 27.98 28.96 27.4301 28.46 92,462
02/27/2015 28.06 28.39 26.93 27.86 80,283
02/26/2015 27 28.3134 26.67 27.9 87,377
02/25/2015 27.15 27.9 27 27.3 41,949
02/24/2015 27.16 27.5 26.77 27.3 87,286
02/23/2015 27.16 28.24 26.94 27.2 76,975
02/20/2015 24.26 27.59 23.97 26.89 152,322
02/19/2015 23.01 24.91 22.65 24.5 88,178
02/18/2015 23.19 23.64 22.78 23.01 34,445
02/17/2015 22.56 23.44 21.91 23.24 46,721
02/13/2015 22.06 22.58 22 22.39 37,855
02/12/2015 23 23.3299 21.57 22.52 53,932
02/11/2015 23.03 23.09 22.53 22.82 14,270
02/10/2015 22.86 23.72 22.47 23.06 27,904
02/09/2015 21.75 22.85 20.7701 22.81 55,743
02/06/2015 22.48 22.74 22.1 22.16 33,628
02/05/2015 22.57 22.87 22.45 22.47 20,513
02/04/2015 22.78 23.32 22.4801 22.88 15,188
02/03/2015 22.72 23 22.3 22.8 26,836
02/02/2015 22.54 22.698 21.57 22.5 40,952
01/30/2015 23.45 23.45 22.08 22.42 39,502
01/29/2015 22.88 24.21 21.911 23.39 40,142
01/28/2015 23.95 24.1 22.6701 23.22 40,760
01/27/2015 24 24.38 22.8501 23.68 58,094
01/26/2015 24 24.6 23.6601 24.25 98,097
01/23/2015 23.07 23.95 22.57 23.57 50,118
01/22/2015 22.18 22.87 22.03 22.74 50,210
01/21/2015 22.14 22.18 21.61 22.18 53,303
01/20/2015 20.39 22.15 19.7101 22.14 49,932
01/16/2015 19.9 20.34 18.36 20.15 31,217
01/15/2015 20.79 21.1 19.71 19.94 36,916
01/14/2015 20.42 21.17 20.41 21 25,554
01/13/2015 21.78 22.51 20.91 21.19 64,427
01/12/2015 21.85 21.99 21.1495 21.63 36,896
01/09/2015 21.834 22 21.01 21.7 31,937
01/08/2015 21.5 21.99 21.32 21.71 30,263
01/07/2015 21.48 21.98 21.005 21.52 37,563
01/06/2015 21.46 21.67 20.68 21.41 54,580
01/05/2015 23.05 23.05 21.17 21.54 77,579
01/02/2015 23.94 23.94 22.66 23.05 34,898
12/31/2014 24.09 24.3 23.36 23.69 45,506
*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?