Below is the stock price history for Allied Motion Technologies AMOT. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Allied Motion Technologies stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Allied Motion Technologies Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-21 | 6.12 | 6.14 | 5.84 | 6.00 | 1,947 |
| 2012-05-18 | 6.27 | 6.27 | 6.09 | 6.25 | 3,846 |
| 2012-05-17 | 6.25 | 6.25 | 6.12 | 6.20 | 4,324 |
| 2012-05-16 | 6.23 | 6.30 | 6.21 | 6.25 | 2,318 |
| 2012-05-15 | 6.26 | 6.26 | 6.25 | 6.25 | 444 |
| 2012-05-14 | 6.27 | 6.27 | 6.15 | 6.15 | 561 |
| 2012-05-11 | 6.61 | 6.80 | 5.92 | 5.92 | 16,731 |
| 2012-05-09 | 7.99 | 7.99 | 7.95 | 7.95 | 406 |
| 2012-05-08 | 8.00 | 8.00 | 7.96 | 8.00 | 2,012 |
| 2012-05-07 | 7.99 | 8.025 | 7.99 | 7.99 | 367 |
| 2012-05-04 | 7.99 | 7.99 | 7.98 | 7.99 | 800 |
| 2012-05-01 | 8.06 | 8.06 | 8.06 | 8.06 | 300 |
| 2012-04-30 | 8.01 | 8.07 | 8.01 | 8.07 | 312 |
| 2012-04-27 | 8.05 | 8.05 | 8.05 | 8.05 | 600 |
| 2012-04-26 | 7.99 | 7.99 | 7.99 | 7.99 | 200 |
| 2012-04-25 | 8.05 | 8.05 | 7.85 | 8.04 | 963 |
| 2012-04-24 | 8.01 | 8.01 | 8.01 | 8.01 | 100 |
| 2012-04-23 | 8.00 | 8.06 | 8.00 | 8.04 | 248 |
| 2012-04-20 | 7.90 | 8.15 | 7.90 | 8.00 | 6,797 |
| 2012-04-17 | 7.46 | 7.72 | 7.45 | 7.72 | 600 |
| 2012-04-16 | 7.35 | 7.50 | 7.34 | 7.47 | 2,750 |
| 2012-04-13 | 7.59 | 7.59 | 7.59 | 7.59 | 110 |
| 2012-04-12 | 7.50 | 7.50 | 7.50 | 7.50 | 100 |
| 2012-04-11 | 7.38 | 7.40 | 7.35 | 7.35 | 753 |
| 2012-04-10 | 7.52 | 7.54 | 7.455 | 7.455 | 438 |
| 2012-04-09 | 7.36 | 7.555 | 7.36 | 7.43 | 1,505 |
| 2012-04-05 | 7.29 | 7.30 | 7.29 | 7.30 | 87 |
| 2012-04-03 | 7.39 | 7.39 | 7.26 | 7.38 | 202 |
| 2012-04-02 | 7.25 | 7.25 | 7.25 | 7.25 | 8 |
| 2012-03-28 | 7.25 | 7.25 | 7.25 | 7.25 | 94 |
» More Allied Motion Technologies Stock Price History
