Australia markets closed

Altra Industrial Motion Corp. (AIMC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.38+1.34 (+3.52%)
At close: 04:00PM EDT
39.38 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202238.4539.4738.3439.3839.38225,000
26 May 202236.9638.1536.9638.0438.04292,300
25 May 202235.8836.7435.1236.5036.50122,700
24 May 202235.5736.0134.1635.8435.84179,400
23 May 202236.1036.3735.5435.8935.89133,800
20 May 202236.4736.9534.7135.6435.64182,600
19 May 202235.1736.7135.0236.0136.01320,300
18 May 202237.9039.5235.5735.6935.69230,300
17 May 202237.9138.5737.4238.4438.44232,500
16 May 202237.3737.5336.2637.1037.10185,600
13 May 202238.1938.9537.2637.5937.59478,600
12 May 202237.0837.8636.4937.7937.79308,700
11 May 202237.6538.5736.4437.2337.23270,500
10 May 202238.2538.4736.0237.4137.41344,800
09 May 202238.4538.9137.4437.6837.68271,800
06 May 202239.3640.1638.5939.1339.13295,300
05 May 202240.7141.1039.0039.4339.43346,600
04 May 202239.7941.7239.4641.5141.51295,900
03 May 202238.9240.4038.3339.9339.93419,000
02 May 202238.7639.6138.1539.0439.04427,700
29 Apr 202239.8840.2238.7239.0039.00565,600
28 Apr 202235.8540.2835.8539.8539.85569,700
27 Apr 202234.8536.7234.6836.0336.03493,300
26 Apr 202234.9635.4533.6334.1934.19545,100
25 Apr 202235.1935.4933.9935.3035.30357,800
22 Apr 202236.6136.6335.5335.6435.64165,600
21 Apr 202237.5637.8536.3636.9336.93240,200
20 Apr 202236.9237.7736.9237.0137.01198,000
19 Apr 202235.1437.0334.8436.8236.82173,600
18 Apr 202235.4635.7834.8235.1335.13251,300
14 Apr 202235.8636.9935.3235.6335.63351,400
13 Apr 202233.9835.9533.9335.6735.67518,000
12 Apr 202234.5635.3133.9634.0934.09201,200
11 Apr 202234.0935.6333.8834.3134.31305,400
08 Apr 202234.7535.2434.0334.0934.09533,000
07 Apr 202235.3535.7834.3134.8734.87343,900
06 Apr 202236.6236.6235.1535.4535.45474,700
05 Apr 202238.2638.5036.6037.0337.03220,900
04 Apr 202238.9539.5937.6738.4338.43248,700
01 Apr 202239.3040.1038.6339.1739.17367,500
31 Mar 202238.8639.1937.9438.9338.93450,700
30 Mar 202240.5240.8138.7139.1039.10223,700
29 Mar 202239.4240.7839.4240.4540.45387,500
28 Mar 202239.4039.4738.0538.8438.84204,300
25 Mar 202239.8940.3139.3339.4739.47266,800
24 Mar 202239.5739.9938.9939.8739.87498,600
23 Mar 202240.6640.6739.2739.4639.46702,100
22 Mar 202241.3542.2540.2340.6140.61620,600
21 Mar 202241.0841.4240.5941.0241.02509,900
18 Mar 202240.4440.9739.7740.8540.85560,200
17 Mar 202240.1840.7439.5640.3340.33249,800
16 Mar 202239.2240.9839.2240.4140.41335,900
16 Mar 20220.08 Dividend
15 Mar 202238.6038.9637.9438.8538.77301,000
14 Mar 202240.2840.2838.2238.6138.53240,000
11 Mar 202238.8640.6038.6639.8439.76597,000
10 Mar 202237.2938.5037.0738.4638.38367,500
09 Mar 202238.5639.6038.1838.1938.11502,500
08 Mar 202238.5239.6437.2237.8537.77518,100
07 Mar 202241.0741.1838.0738.1438.06361,900
04 Mar 202241.7642.0140.3141.0640.98318,500
03 Mar 202242.3142.6941.0242.4142.32794,700
02 Mar 202241.1542.4640.9241.7741.68472,800
01 Mar 202242.4544.4040.4140.7740.69615,900
28 Feb 202243.1744.8441.8742.4742.38564,300
25 Feb 202243.8945.0543.3043.6643.57995,700
24 Feb 202242.2643.8541.6443.5943.50521,800
23 Feb 202244.4444.8143.0443.1943.10239,700
22 Feb 202244.8945.3843.4143.9843.89271,600
18 Feb 202245.4446.6544.8745.0544.96266,900
17 Feb 202245.6746.1445.1045.7945.70325,600
16 Feb 202248.0648.8645.3746.5546.45230,200
15 Feb 202248.9650.1548.1649.3649.26261,300
14 Feb 202247.1348.5947.1348.2948.19335,700
11 Feb 202248.4248.7946.6547.0446.94143,600
10 Feb 202247.7649.1747.7648.3248.22230,500
09 Feb 202247.9249.0047.9248.7548.65197,400
08 Feb 202246.4947.7246.2347.5647.46120,000
07 Feb 202247.5748.7946.2546.2846.18159,100
04 Feb 202247.2248.2346.5047.7147.61202,700
03 Feb 202248.0148.7647.3447.3647.26210,100
02 Feb 202248.8849.0347.9948.3548.25383,500
01 Feb 202248.3949.2347.7348.9148.81189,700
31 Jan 202246.9548.4146.0148.2848.18272,100
28 Jan 202246.5847.5744.8747.5347.43420,900
27 Jan 202248.3749.2845.8546.4846.38194,800
26 Jan 202248.8249.6247.0347.7547.65263,200
25 Jan 202247.8148.6946.5047.8947.79295,600
24 Jan 202246.4748.6545.1648.5748.47333,500
21 Jan 202247.2048.6646.6947.1447.04275,400
20 Jan 202248.2548.7447.4147.7547.65308,400
19 Jan 202250.0650.9847.6747.8447.74224,100
18 Jan 202250.7050.8049.3949.8449.74209,200
14 Jan 202249.5350.7849.1150.6250.52159,500
13 Jan 202250.3851.2849.5950.3050.20133,900
12 Jan 202250.2850.9149.5349.8949.79212,300
11 Jan 202250.1850.4548.6650.1350.03154,500
10 Jan 202250.5450.5449.1949.9949.89139,400
07 Jan 202251.0951.9850.1450.7950.69177,100
06 Jan 202251.8553.5050.8151.3851.27211,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...