Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Altra Indtl Mtn
(NQ:
AIMC
)
61.98
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 24, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2009
7.616
7.667
7.471
7.471
95,655
-0.21(-2.77%)
Jul 30, 2009
7.497
7.854
7.024
7.684
188,577
+0.34(+4.63%)
Jul 29, 2009
7.820
7.820
7.242
7.344
120,559
-0.43(-5.57%)
Jul 28, 2009
7.505
7.794
7.246
7.777
155,227
+0.13(+1.67%)
Jul 27, 2009
7.650
7.675
7.548
7.650
82,133
+0.11(+1.47%)
Jul 24, 2009
7.267
7.650
7.267
7.539
237,182
+0.20(+2.66%)
Jul 23, 2009
7.250
7.395
7.106
7.344
277,888
+0.05(+0.70%)
Jul 22, 2009
7.301
7.437
7.216
7.293
128,395
-0.03(-0.46%)
Jul 21, 2009
7.582
7.786
7.021
7.327
651,836
-0.18(-2.38%)
Jul 20, 2009
7.429
7.556
7.301
7.505
138,056
+0.17(+2.32%)
Jul 17, 2009
7.471
7.573
6.961
7.335
193,142
-0.16(-2.15%)
Jul 16, 2009
7.191
7.497
7.080
7.497
233,187
+0.23(+3.16%)
Jul 15, 2009
7.114
7.276
6.910
7.267
282,201
+0.29(+4.14%)
Jul 14, 2009
6.953
7.046
6.834
6.978
180,087
+0.00(+0.00%)
Jul 13, 2009
6.970
7.012
6.766
6.978
347,629
+0.08(+1.23%)
Jul 10, 2009
6.664
6.910
6.621
6.893
237,906
+0.20(+2.92%)
Jul 09, 2009
6.672
6.970
6.562
6.698
343,245
+0.10(+1.55%)
Jul 08, 2009
6.494
6.630
6.349
6.596
288,671
+0.16(+2.51%)
Jul 07, 2009
6.417
6.587
6.196
6.434
241,512
-0.03(-0.53%)
Jul 06, 2009
6.536
6.936
6.409
6.468
172,584
-0.14(-2.06%)
Jul 02, 2009
6.451
6.774
6.400
6.604
313,281
+0.01(+0.13%)
Jul 01, 2009
6.451
6.715
6.290
6.596
263,878
+0.23(+3.60%)
Jun 30, 2009
6.689
6.749
5.975
6.366
451,313
-0.30(-4.46%)
Jun 29, 2009
7.140
7.182
6.587
6.664
242,869
-0.47(-6.56%)
Jun 26, 2009
6.723
7.182
6.579
7.131
1,510,892
+0.34(+5.01%)
Jun 25, 2009
6.468
6.791
6.392
6.791
115,697
+0.33(+5.13%)
Jun 24, 2009
6.723
6.800
6.443
6.460
158,020
-0.16(-2.44%)
Jun 23, 2009
6.723
6.791
6.604
6.621
256,725
+0.00(+0.00%)
Jun 22, 2009
7.046
7.344
6.621
6.621
630,185
-0.52(-7.26%)
Jun 19, 2009
6.987
7.208
6.936
7.140
665,771
+0.25(+3.70%)
Jun 18, 2009
6.222
6.923
6.162
6.885
387,015
+0.63(+10.05%)
Jun 17, 2009
6.043
6.477
5.873
6.256
291,313
+0.22(+3.66%)
Jun 16, 2009
6.358
6.358
5.780
6.035
342,671
-0.19(-3.01%)
Jun 15, 2009
6.111
6.273
5.856
6.222
250,854
+0.01(+0.14%)
Jun 12, 2009
5.984
6.239
5.882
6.213
102,171
+0.25(+4.13%)
Jun 11, 2009
5.763
6.001
5.406
5.967
212,943
+0.21(+3.69%)
Jun 10, 2009
5.882
6.077
5.440
5.754
168,401
-0.08(-1.31%)
Jun 09, 2009
5.805
5.950
5.720
5.831
55,395
+0.05(+0.88%)
Jun 08, 2009
5.712
5.950
5.610
5.780
104,938
-0.13(-2.16%)
Jun 05, 2009
6.077
6.094
5.873
5.907
86,197
-0.08(-1.28%)
Jun 04, 2009
5.958
6.018
5.627
5.984
177,957
-0.01(-0.14%)
Jun 03, 2009
5.992
6.120
5.899
5.992
210,722
-0.08(-1.26%)
Jun 02, 2009
6.069
6.145
5.920
6.069
227,520
-0.06(-0.97%)
Jun 01, 2009
5.737
6.162
5.686
6.128
210,604
+0.52(+9.24%)
May 29, 2009
5.941
5.986
5.491
5.610
212,045
-0.32(-5.44%)
May 28, 2009
6.043
6.069
5.576
5.933
189,404
-0.08(-1.27%)
May 27, 2009
5.984
6.196
5.882
6.009
221,290
-0.05(-0.84%)
May 26, 2009
5.610
6.137
5.533
6.060
250,324
+0.39(+6.90%)
May 22, 2009
6.120
6.120
5.644
5.669
109,783
-0.42(-6.84%)
May 21, 2009
6.230
6.230
5.839
6.086
151,233
-0.24(-3.76%)
May 20, 2009
6.409
6.664
6.239
6.324
464,698
-0.04(-0.67%)
May 19, 2009
6.179
6.392
5.907
6.366
448,095
+0.25(+4.03%)
May 18, 2009
5.865
6.149
5.865
6.120
151,900
+0.34(+5.88%)
May 15, 2009
5.950
5.950
5.652
5.780
188,164
-0.12(-2.02%)
May 14, 2009
5.839
6.026
5.686
5.899
271,811
+0.11(+1.91%)
May 13, 2009
5.822
6.069
5.712
5.788
292,495
-0.16(-2.71%)
May 12, 2009
6.094
6.154
5.737
5.950
264,766
-0.02(-0.28%)
May 11, 2009
6.001
6.392
5.941
5.967
280,318
-0.23(-3.70%)
May 08, 2009
6.137
6.341
5.950
6.196
486,567
+0.20(+3.26%)
May 07, 2009
6.222
6.510
5.958
6.001
753,778
-0.15(-2.49%)
May 06, 2009
6.188
6.290
5.946
6.154
784,933
+0.03(+0.56%)
May 05, 2009
5.848
6.179
5.593
6.120
1,798,676
+0.88(+16.88%)
May 04, 2009
4.930
5.304
4.887
5.236
679,426
+0.38(+7.88%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.