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 (%)
Dec 31, 2009
10.52
10.50
10.50
10.50
110,119
+0.03(+0.32%)
Dec 30, 2009
10.40
10.61
10.22
10.46
78,678
-0.03(-0.32%)
Dec 29, 2009
10.60
10.66
10.45
10.50
22,623
-0.03(-0.32%)
Dec 28, 2009
10.77
10.77
10.28
10.53
39,939
-0.15(-1.43%)
Dec 24, 2009
10.71
10.87
10.64
10.68
22,492
+0.03(+0.24%)
Dec 23, 2009
10.15
10.84
10.15
10.66
128,263
-0.12(-1.10%)
Dec 22, 2009
10.24
10.85
10.24
10.78
179,424
+0.54(+5.23%)
Dec 21, 2009
10.36
10.50
10.23
10.24
70,397
-0.08(-0.74%)
Dec 18, 2009
10.28
10.44
10.18
10.32
225,823
+0.10(+1.00%)
Dec 17, 2009
10.21
10.43
9.970
10.22
96,969
-0.12(-1.15%)
Dec 16, 2009
10.01
10.35
9.885
10.34
149,599
+0.46(+4.65%)
Dec 15, 2009
9.919
10.42
9.868
9.877
108,883
-0.11(-1.11%)
Dec 14, 2009
9.996
10.04
9.749
9.987
119,692
+0.10(+1.03%)
Dec 11, 2009
9.775
10.03
9.656
9.885
338,731
+0.14(+1.39%)
Dec 10, 2009
9.885
9.987
9.707
9.749
188,550
-0.11(-1.12%)
Dec 09, 2009
9.885
9.987
9.749
9.860
325,137
+0.03(+0.35%)
Dec 08, 2009
9.698
9.919
9.562
9.826
190,005
+0.01(+0.09%)
Dec 07, 2009
9.834
9.917
9.562
9.817
108,835
-0.05(-0.52%)
Dec 04, 2009
9.962
10.01
9.562
9.868
102,713
+0.17(+1.75%)
Dec 03, 2009
9.843
9.928
9.673
9.698
443,862
-0.08(-0.78%)
Dec 02, 2009
9.860
9.911
9.715
9.775
208,348
-0.10(-1.03%)
Dec 01, 2009
9.647
9.945
9.562
9.877
324,421
+0.31(+3.29%)
Nov 30, 2009
9.324
9.622
8.823
9.562
165,865
+0.25(+2.65%)
Nov 27, 2009
9.622
9.622
9.239
9.316
54,918
-0.54(-5.44%)
Nov 25, 2009
10.05
10.05
9.758
9.851
69,422
-0.12(-1.19%)
Nov 24, 2009
10.04
10.11
9.775
9.970
126,129
-0.14(-1.43%)
Nov 23, 2009
10.05
10.35
9.962
10.11
202,555
+0.14(+1.45%)
Nov 20, 2009
9.860
10.07
9.860
9.970
121,782
+0.04(+0.43%)
Nov 19, 2009
9.936
10.06
9.826
9.928
170,913
-0.09(-0.93%)
Nov 18, 2009
9.945
10.16
9.885
10.02
202,636
+0.08(+0.86%)
Nov 17, 2009
9.902
10.11
9.860
9.936
197,626
+0.00(+0.00%)
Nov 16, 2009
9.919
10.11
9.902
9.936
128,122
+0.15(+1.56%)
Nov 13, 2009
9.792
10.05
9.724
9.783
239,316
+0.01(+0.09%)
Nov 12, 2009
9.792
9.919
9.741
9.775
87,361
-0.09(-0.86%)
Nov 11, 2009
9.902
9.911
9.732
9.860
124,258
+0.11(+1.13%)
Nov 10, 2009
9.579
9.877
9.579
9.749
161,087
+0.07(+0.70%)
Nov 09, 2009
9.605
9.707
9.426
9.681
189,522
+0.22(+2.34%)
Nov 06, 2009
9.392
9.707
9.290
9.460
112,674
-0.09(-0.98%)
Nov 05, 2009
9.129
9.775
9.078
9.554
159,059
+0.56(+6.24%)
Nov 04, 2009
9.103
9.409
8.916
8.993
167,351
-0.04(-0.47%)
Nov 03, 2009
9.103
9.860
8.483
9.035
357,886
+1.40(+18.37%)
Nov 02, 2009
7.497
7.641
7.259
7.633
132,446
+0.18(+2.39%)
Oct 30, 2009
7.760
7.777
7.183
7.454
230,830
-0.41(-5.19%)
Oct 29, 2009
7.726
7.922
7.548
7.862
93,536
+0.36(+4.76%)
Oct 28, 2009
8.092
8.296
7.488
7.505
108,318
-0.62(-7.64%)
Oct 27, 2009
8.321
8.449
8.109
8.126
54,880
-0.14(-1.65%)
Oct 26, 2009
8.551
8.695
8.253
8.262
116,671
-0.28(-3.28%)
Oct 23, 2009
8.908
9.129
8.508
8.542
110,658
-0.46(-5.10%)
Oct 22, 2009
8.882
9.095
8.687
9.001
122,519
+0.08(+0.86%)
Oct 21, 2009
8.576
9.333
8.500
8.925
295,734
+0.34(+3.96%)
Oct 20, 2009
8.687
9.094
8.508
8.585
199,766
-0.29(-3.26%)
Oct 19, 2009
9.052
9.120
8.823
8.874
110,220
-0.16(-1.79%)
Oct 16, 2009
9.392
9.392
8.916
9.035
144,394
-0.48(-5.00%)
Oct 15, 2009
9.724
9.724
9.443
9.511
212,029
-0.28(-2.86%)
Oct 14, 2009
9.843
9.843
9.350
9.792
201,875
+0.00(+0.00%)
Oct 13, 2009
9.486
9.792
9.401
9.792
249,353
+0.31(+3.32%)
Oct 12, 2009
9.358
9.605
9.052
9.477
114,703
-0.16(-1.68%)
Oct 09, 2009
9.486
9.639
9.418
9.639
49,678
+0.13(+1.34%)
Oct 08, 2009
9.375
9.681
9.256
9.511
141,060
+0.20(+2.19%)
Oct 07, 2009
9.120
9.324
9.120
9.307
69,296
+0.11(+1.20%)
Oct 06, 2009
8.865
9.197
8.865
9.197
98,846
+0.43(+4.95%)
Oct 05, 2009
8.780
8.916
8.508
8.763
143,137
+0.00(+0.00%)
Oct 02, 2009
8.925
9.035
8.712
8.763
89,174
-0.25(-2.83%)
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
.