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 (%)
Apr 30, 2009
4.802
5.023
4.649
4.649
511,389
-0.11(-2.32%)
Apr 29, 2009
4.343
4.836
4.267
4.760
521,629
+0.45(+10.45%)
Apr 28, 2009
4.224
4.428
4.140
4.309
176,361
+0.02(+0.40%)
Apr 27, 2009
4.207
4.377
4.131
4.292
224,400
-0.06(-1.37%)
Apr 24, 2009
3.884
4.411
3.850
4.352
607,376
+0.50(+13.02%)
Apr 23, 2009
4.139
4.267
3.714
3.850
555,970
-0.26(-6.40%)
Apr 22, 2009
3.765
4.267
3.765
4.114
517,166
+0.28(+7.32%)
Apr 21, 2009
3.867
4.080
3.595
3.833
624,532
-0.05(-1.31%)
Apr 20, 2009
4.377
4.462
3.876
3.884
514,725
-0.64(-14.10%)
Apr 17, 2009
4.122
4.641
3.952
4.522
812,446
+0.42(+10.14%)
Apr 16, 2009
3.791
4.233
3.621
4.105
645,773
+0.35(+9.28%)
Apr 15, 2009
3.791
3.884
3.672
3.757
507,826
+0.05(+1.38%)
Apr 14, 2009
3.995
4.020
3.697
3.706
535,236
-0.39(-9.54%)
Apr 13, 2009
3.791
4.131
3.782
4.097
621,705
+0.25(+6.64%)
Apr 09, 2009
3.850
4.020
3.706
3.842
1,127,556
+0.20(+5.36%)
Apr 08, 2009
3.748
3.935
3.527
3.646
541,193
-0.11(-2.94%)
Apr 07, 2009
4.003
4.114
3.744
3.757
226,839
-0.35(-8.49%)
Apr 06, 2009
4.105
4.156
3.859
4.105
786,889
-0.06(-1.43%)
Apr 03, 2009
4.080
4.165
3.714
4.165
229,532
+0.06(+1.45%)
Apr 02, 2009
3.655
4.122
3.612
4.105
201,366
+0.57(+16.11%)
Apr 01, 2009
3.255
3.612
3.247
3.536
123,430
+0.24(+7.22%)
Mar 31, 2009
3.391
3.459
3.094
3.298
594,439
-0.05(-1.52%)
Mar 30, 2009
3.697
3.765
3.332
3.349
310,447
-0.97(-22.44%)
Mar 26, 2009
3.782
4.326
3.706
4.318
180,911
+0.62(+16.78%)
Mar 25, 2009
3.740
3.910
3.512
3.697
120,974
+0.01(+0.23%)
Mar 24, 2009
3.621
3.918
3.527
3.689
237,807
+0.01(+0.23%)
Mar 23, 2009
3.621
3.723
3.340
3.680
265,832
+0.42(+13.05%)
Mar 20, 2009
3.255
3.332
3.197
3.255
274,943
+0.04(+1.32%)
Mar 19, 2009
3.247
3.459
3.094
3.213
365,683
-0.03(-1.05%)
Mar 18, 2009
3.349
3.510
3.162
3.247
369,561
-0.11(-3.29%)
Mar 17, 2009
3.111
3.485
3.111
3.357
275,371
+0.25(+8.22%)
Mar 16, 2009
3.196
3.400
3.096
3.102
348,218
-0.04(-1.35%)
Mar 13, 2009
2.992
3.281
2.966
3.145
253,331
+0.18(+6.02%)
Mar 12, 2009
2.839
3.026
2.609
2.966
627,842
+0.12(+4.18%)
Mar 11, 2009
3.043
3.230
2.847
2.847
494,222
-0.19(-6.16%)
Mar 10, 2009
3.238
3.451
3.017
3.034
350,983
-0.09(-2.99%)
Mar 09, 2009
3.213
3.391
3.026
3.128
135,948
-0.14(-4.17%)
Mar 06, 2009
3.085
3.391
3.085
3.264
401,273
+0.22(+7.26%)
Mar 05, 2009
4.122
4.318
3.043
3.043
496,243
-1.22(-28.69%)
Mar 04, 2009
4.292
4.377
4.156
4.267
113,648
+0.10(+2.45%)
Mar 02, 2009
4.454
4.615
4.139
4.165
111,919
-0.41(-8.92%)
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%)
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
.