Altair Engineering Inc. (ALTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

83.58

+0.40

(+0.49%)

At close: 04:00PM EDT

83.58

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	83.53	84.38	83.50	83.58	83.58	277,400
25 Apr 2024	82.01	83.44	82.01	83.18	83.18	369,100
24 Apr 2024	83.66	84.61	82.61	83.45	83.45	256,800
23 Apr 2024	82.40	83.86	82.40	83.78	83.78	178,600
22 Apr 2024	83.06	83.26	81.30	82.22	82.22	424,300
19 Apr 2024	80.84	82.51	80.84	82.32	82.32	684,800
18 Apr 2024	80.92	82.80	80.00	80.77	80.77	567,700
17 Apr 2024	81.60	81.91	80.43	80.56	80.56	201,800
16 Apr 2024	80.61	81.72	80.30	81.14	81.14	182,300
15 Apr 2024	82.37	83.51	80.68	81.02	81.02	269,800
12 Apr 2024	82.67	82.89	81.66	82.10	82.10	265,000
11 Apr 2024	82.48	84.24	82.07	83.67	83.67	298,700
10 Apr 2024	82.83	84.78	81.65	82.13	82.13	356,900
09 Apr 2024	86.38	86.98	84.38	85.14	85.14	523,100
08 Apr 2024	84.66	86.35	84.66	85.93	85.93	226,900
05 Apr 2024	83.46	84.79	82.95	84.57	84.57	313,600
04 Apr 2024	84.82	86.27	83.45	83.46	83.46	293,600
03 Apr 2024	83.18	85.25	82.99	83.67	83.67	291,700
02 Apr 2024	84.00	84.26	82.95	83.76	83.76	301,800
01 Apr 2024	86.54	86.79	84.71	85.47	85.47	244,700
28 Mar 2024	86.55	86.55	85.66	86.15	86.15	563,800
27 Mar 2024	85.49	86.41	84.17	86.27	86.27	333,700
26 Mar 2024	85.38	86.11	84.60	85.13	85.13	274,900
25 Mar 2024	84.80	85.88	84.32	84.37	84.37	227,900
22 Mar 2024	87.44	87.69	83.91	84.55	84.55	342,200
21 Mar 2024	84.16	87.41	83.76	86.80	86.80	563,600
20 Mar 2024	80.25	83.66	80.25	83.17	83.17	431,700
19 Mar 2024	79.77	81.53	79.68	80.62	80.62	317,100
18 Mar 2024	79.16	81.39	79.08	80.28	80.28	369,900
15 Mar 2024	80.86	81.03	78.37	79.03	79.03	626,600
14 Mar 2024	81.86	82.30	80.60	81.58	81.58	443,000
13 Mar 2024	81.66	82.32	80.83	81.42	81.42	381,100
12 Mar 2024	81.76	83.11	81.18	82.15	82.15	367,800
11 Mar 2024	82.11	83.35	81.75	82.41	82.41	277,400
08 Mar 2024	83.96	84.50	82.38	82.47	82.47	271,600
07 Mar 2024	83.06	83.72	82.10	83.50	83.50	302,900
06 Mar 2024	83.01	83.88	82.13	82.60	82.60	340,000
05 Mar 2024	85.01	85.01	81.09	81.52	81.52	372,700
04 Mar 2024	85.32	86.41	85.32	85.79	85.79	325,900
01 Mar 2024	85.28	86.19	84.58	85.68	85.68	325,400
29 Feb 2024	85.36	85.97	84.80	85.08	85.08	738,800
28 Feb 2024	83.65	85.14	83.65	84.64	84.64	492,700
27 Feb 2024	85.66	86.00	84.06	84.56	84.56	529,200
26 Feb 2024	86.00	86.50	83.48	85.27	85.27	973,400
23 Feb 2024	87.48	88.82	82.50	85.52	85.52	1,096,700
22 Feb 2024	89.17	90.89	89.13	89.86	89.86	588,400
21 Feb 2024	86.85	87.54	85.85	86.91	86.91	417,900
20 Feb 2024	89.31	90.00	86.78	87.84	87.84	306,300
16 Feb 2024	91.70	91.83	90.01	90.47	90.47	347,400
15 Feb 2024	89.96	92.01	89.27	91.68	91.68	499,000
14 Feb 2024	87.20	89.35	86.85	88.96	88.96	341,400
13 Feb 2024	87.09	88.06	84.82	85.90	85.90	585,300
12 Feb 2024	92.01	92.49	89.59	90.02	90.02	353,500
09 Feb 2024	91.00	92.92	90.40	92.26	92.26	453,300
08 Feb 2024	89.80	90.74	89.68	90.11	90.11	363,100
07 Feb 2024	89.00	89.56	88.07	89.48	89.48	259,000
06 Feb 2024	87.27	88.94	86.37	88.69	88.69	524,600
05 Feb 2024	86.64	87.64	85.57	86.86	86.86	312,700
02 Feb 2024	85.95	88.04	85.45	87.66	87.66	355,000
01 Feb 2024	85.77	86.08	84.02	85.97	85.97	256,400
31 Jan 2024	86.59	86.82	84.98	85.02	85.02	395,600
30 Jan 2024	87.21	87.21	86.53	86.82	86.82	212,100
29 Jan 2024	85.40	87.30	85.35	87.20	87.20	371,000
26 Jan 2024	85.30	85.80	84.94	85.24	85.24	402,700
25 Jan 2024	87.15	87.38	84.89	85.50	85.50	346,200
24 Jan 2024	87.88	88.99	85.46	85.59	85.59	486,400
23 Jan 2024	88.49	88.86	86.66	87.68	87.68	586,500
22 Jan 2024	86.91	88.36	86.01	88.12	88.12	522,000
19 Jan 2024	85.69	85.85	84.35	85.72	85.72	333,100
18 Jan 2024	85.24	86.99	83.36	85.16	85.16	567,000
17 Jan 2024	83.05	85.18	82.99	84.82	84.82	506,600
16 Jan 2024	83.14	84.34	82.60	84.33	84.33	380,900
12 Jan 2024	84.35	84.54	83.02	84.23	84.23	321,600
11 Jan 2024	83.64	84.48	82.94	83.46	83.46	408,000
10 Jan 2024	81.90	83.74	81.32	83.53	83.53	319,700
09 Jan 2024	81.63	82.65	81.39	82.00	82.00	307,200
08 Jan 2024	79.99	82.75	79.99	82.61	82.61	527,600
05 Jan 2024	77.51	80.33	77.29	80.00	80.00	563,500
04 Jan 2024	77.03	79.15	76.50	78.14	78.14	530,500
03 Jan 2024	77.01	78.43	75.98	76.51	76.51	541,300
02 Jan 2024	82.31	82.31	77.89	78.09	78.09	606,300
29 Dec 2023	84.04	84.83	83.05	84.15	84.15	263,400
28 Dec 2023	84.35	84.92	83.81	84.42	84.42	190,400
27 Dec 2023	83.75	84.52	83.10	84.24	84.24	279,300
26 Dec 2023	83.10	84.29	82.58	83.94	83.94	479,400
22 Dec 2023	77.94	84.58	77.00	83.29	83.29	1,339,400
21 Dec 2023	75.20	75.20	73.69	74.71	74.71	429,100
20 Dec 2023	73.52	76.15	73.33	74.23	74.23	435,000
19 Dec 2023	74.65	75.00	73.61	73.64	73.64	264,400
18 Dec 2023	74.04	74.70	73.54	74.17	74.17	274,500
15 Dec 2023	74.66	74.85	73.38	74.18	74.18	508,800
14 Dec 2023	74.42	74.73	73.21	74.35	74.35	313,100
13 Dec 2023	73.83	74.50	72.33	73.46	73.46	426,600
12 Dec 2023	72.77	74.24	72.29	74.15	74.15	176,000
11 Dec 2023	71.16	73.19	71.16	72.69	72.69	414,200
08 Dec 2023	70.32	71.90	70.23	71.35	71.35	219,200
07 Dec 2023	70.79	71.07	70.07	70.82	70.82	383,200
06 Dec 2023	71.48	73.08	70.61	70.68	70.68	249,000
05 Dec 2023	71.55	71.55	70.30	71.00	71.00	280,000
04 Dec 2023	71.11	72.47	70.41	71.84	71.84	358,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,397.98+1,350.94(+1.41%)

Altair Engineering Inc. (ALTR)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,397.98
+1,350.94(+1.41%)