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 (%)
Feb 27, 2009
4.675
4.930
4.572
4.573
248,210
-0.08(-1.65%)
Feb 26, 2009
4.641
4.734
4.505
4.649
139,736
+0.06(+1.30%)
Feb 25, 2009
4.785
4.921
4.445
4.590
157,522
-0.22(-4.59%)
Feb 24, 2009
4.887
5.048
4.590
4.811
532,439
+0.00(+0.00%)
Feb 23, 2009
4.785
5.045
4.768
4.811
140,592
+0.09(+1.98%)
Feb 20, 2009
5.049
5.083
4.717
4.717
426,353
-0.45(-8.72%)
Feb 19, 2009
4.938
5.304
4.938
5.168
68,932
+0.29(+5.92%)
Feb 18, 2009
5.253
5.253
4.837
4.879
144,553
-0.35(-6.67%)
Feb 17, 2009
5.346
5.389
5.142
5.227
178,578
-0.39(-6.96%)
Feb 13, 2009
5.703
5.754
5.482
5.618
80,134
-0.08(-1.49%)
Feb 12, 2009
5.431
5.759
5.363
5.703
70,805
+0.08(+1.51%)
Feb 11, 2009
5.754
5.873
5.567
5.618
92,240
-0.12(-2.07%)
Feb 10, 2009
6.332
6.332
5.678
5.737
100,224
-0.63(-9.88%)
Feb 09, 2009
6.358
6.579
6.239
6.366
31,282
-0.04(-0.66%)
Feb 06, 2009
6.094
6.604
5.967
6.409
69,356
+0.29(+4.72%)
Feb 05, 2009
5.746
6.230
5.746
6.120
54,066
+0.34(+5.88%)
Feb 04, 2009
5.805
6.307
5.661
5.780
101,074
-0.01(-0.15%)
Feb 03, 2009
6.120
6.120
5.678
5.788
229,015
-0.28(-4.62%)
Feb 02, 2009
5.873
6.188
5.550
6.069
161,429
+0.09(+1.56%)
Jan 30, 2009
6.111
6.120
5.839
5.975
229,858
-0.08(-1.26%)
Jan 29, 2009
6.205
6.315
5.907
6.052
41,704
-0.26(-4.17%)
Jan 28, 2009
6.035
6.324
5.958
6.315
96,038
+0.39(+6.60%)
Jan 27, 2009
5.967
6.069
5.869
5.924
74,081
+0.00(+0.00%)
Jan 26, 2009
5.958
6.247
5.695
5.924
139,274
-0.04(-0.71%)
Jan 23, 2009
6.069
6.298
5.873
5.967
168,053
-0.31(-4.88%)
Jan 22, 2009
6.545
6.681
6.188
6.273
84,646
-0.48(-7.05%)
Jan 21, 2009
6.018
6.885
6.009
6.749
222,096
+0.81(+13.59%)
Jan 20, 2009
6.987
7.097
5.907
5.941
141,164
-1.19(-16.69%)
Jan 16, 2009
6.851
7.335
6.664
7.131
92,162
+0.49(+7.43%)
Jan 15, 2009
6.426
6.766
6.111
6.638
90,620
+0.20(+3.17%)
Jan 14, 2009
6.383
6.655
6.307
6.434
177,171
-0.08(-1.30%)
Jan 13, 2009
6.468
6.757
6.460
6.519
140,100
+0.01(+0.13%)
Jan 12, 2009
6.842
6.868
6.494
6.511
164,111
-0.36(-5.20%)
Jan 09, 2009
7.029
7.165
6.842
6.868
141,141
-0.27(-3.81%)
Jan 08, 2009
7.242
7.267
6.961
7.140
105,341
-0.14(-1.87%)
Jan 07, 2009
7.548
7.709
7.140
7.276
136,228
-0.42(-5.41%)
Jan 06, 2009
7.369
7.828
7.114
7.692
416,109
+0.40(+5.48%)
Jan 05, 2009
7.174
7.310
7.063
7.293
86,027
+0.14(+1.90%)
Jan 02, 2009
6.757
7.216
6.655
7.157
69,175
+0.43(+6.45%)
Dec 31, 2008
6.740
6.953
6.672
6.723
184,174
+0.03(+0.38%)
Dec 30, 2008
6.740
6.800
6.528
6.698
248,331
+0.04(+0.64%)
Dec 29, 2008
6.953
6.953
6.579
6.655
94,016
-0.30(-4.28%)
Dec 26, 2008
6.621
6.970
6.383
6.953
80,707
+0.37(+5.55%)
Dec 24, 2008
6.196
6.774
6.052
6.587
54,649
+0.38(+6.16%)
Dec 23, 2008
6.477
6.536
6.086
6.205
201,675
-0.25(-3.82%)
Dec 22, 2008
6.655
6.732
6.307
6.451
160,054
-0.15(-2.32%)
Dec 19, 2008
6.774
7.344
6.417
6.604
352,473
-0.03(-0.51%)
Dec 18, 2008
6.698
7.174
6.375
6.638
138,797
-0.09(-1.39%)
Dec 17, 2008
6.664
7.242
6.434
6.732
146,588
-0.02(-0.25%)
Dec 16, 2008
6.196
6.800
5.992
6.749
257,092
+0.68(+11.20%)
Dec 15, 2008
6.366
6.732
5.805
6.069
230,119
-0.25(-4.03%)
Dec 12, 2008
5.924
6.434
5.763
6.324
180,393
+0.24(+3.91%)
Dec 11, 2008
6.596
6.723
5.924
6.086
200,675
-0.61(-9.14%)
Dec 10, 2008
6.664
6.978
6.383
6.698
100,675
+0.12(+1.81%)
Dec 09, 2008
6.324
6.953
5.958
6.579
192,109
+0.17(+2.65%)
Dec 08, 2008
6.451
7.012
6.043
6.409
495,956
+0.13(+2.03%)
Dec 05, 2008
5.856
6.426
5.601
6.281
161,540
+0.32(+5.42%)
Dec 04, 2008
5.992
6.494
5.720
5.958
188,223
-0.14(-2.23%)
Dec 03, 2008
5.992
6.307
5.346
6.094
174,482
+0.46(+8.14%)
Dec 02, 2008
5.304
5.720
4.964
5.635
428,522
+0.45(+8.69%)
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
.