Altra Industrial Motion C... (AIMC)
NASDAQ: AIMC
· Real-Time Price · USD
61.98
0.00 (0.00%)
At close: Mar 24, 2023, 9:00 PM
AIMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2023 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.00% | 0 |
| Mar 24, 2023 | 61.99 | 62.01 | 61.98 | 61.98 | 61.98 | -0.02% | 1,844,123 |
| Mar 23, 2023 | 61.98 | 62.00 | 61.98 | 61.99 | 61.99 | 1.81% | 3,599,595 |
| Mar 22, 2023 | 61.22 | 61.29 | 60.89 | 60.89 | 60.89 | -0.88% | 2,440,364 |
| Mar 21, 2023 | 61.51 | 61.60 | 61.40 | 61.43 | 61.43 | 0.52% | 2,195,422 |
| Mar 20, 2023 | 61.15 | 61.20 | 60.91 | 61.11 | 61.11 | 0.05% | 1,323,755 |
| Mar 17, 2023 | 61.32 | 61.35 | 60.80 | 61.08 | 61.08 | -0.52% | 4,010,056 |
| Mar 16, 2023 | 61.40 | 61.46 | 61.32 | 61.40 | 61.40 | -0.10% | 1,489,602 |
| Mar 15, 2023 | 61.49 | 61.54 | 61.35 | 61.46 | 61.46 | -0.21% | 2,139,285 |
| Mar 14, 2023 | 61.53 | 61.62 | 61.49 | 61.59 | 61.50 | 0.46% | 1,716,491 |
| Mar 13, 2023 | 61.55 | 61.58 | 61.27 | 61.31 | 61.22 | -0.47% | 2,231,636 |
| Mar 10, 2023 | 61.60 | 61.69 | 61.54 | 61.60 | 61.51 | 0.08% | 1,405,380 |
| Mar 9, 2023 | 61.56 | 61.62 | 61.55 | 61.55 | 61.46 | 0.00% | 1,012,326 |
| Mar 8, 2023 | 61.60 | 61.60 | 61.54 | 61.55 | 61.46 | -0.06% | 902,024 |
| Mar 7, 2023 | 61.62 | 61.65 | 61.55 | 61.59 | 61.50 | -0.03% | 3,226,333 |
| Mar 6, 2023 | 61.68 | 61.69 | 61.60 | 61.61 | 61.52 | -0.13% | 761,618 |
| Mar 3, 2023 | 61.64 | 61.70 | 61.61 | 61.69 | 61.60 | -0.02% | 1,216,023 |
| Mar 2, 2023 | 61.57 | 61.73 | 61.54 | 61.70 | 61.61 | 0.29% | 1,730,107 |
| Mar 1, 2023 | 61.56 | 61.61 | 61.52 | 61.52 | 61.43 | -0.02% | 1,342,334 |
| Feb 28, 2023 | 61.57 | 61.64 | 61.53 | 61.53 | 61.44 | 0.00% | 1,873,513 |