ALTRA HOLDINGS Historical Stock Price

Below is the stock price history for Altra Holdings AIMC. Data is recorded each day for the historical open, high, low, close and volume. The Altra Holdings stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Altra Holdings Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-17 25.83 26.40 25.22 25.26 79,038
2018-12-14 26.34 26.98 26.08 26.19 70,717
2018-12-13 27.75 27.79 26.905 26.95 51,808
2018-12-12 27.33 27.91 27.14 27.33 68,337
2018-12-11 27.44 27.97 26.66 26.66 82,232
2018-12-10 27.32 27.32 26.73 26.78 51,460
2018-12-07 28.54 28.54 26.82 27.37 75,165
2018-12-06 28.57 28.61 27.58 28.115 71,400
2018-12-04 31.32 31.32 29.20 29.20 44,129
2018-12-03 32.57 32.67 31.45 31.63 25,771
2018-11-30 31.30 31.72 31.25 31.545 26,387
2018-11-29 31.80 31.80 31.18 31.33 13,594
2018-11-28 31.22 31.89 30.65 31.68 33,683
2018-11-27 31.25 31.38 31.00 31.15 21,581
2018-11-26 31.37 31.98 31.28 31.72 41,338
2018-11-23 31.61 31.83 31.41 31.41 8,225
2018-11-21 31.37 32.36 31.37 31.93 42,499
2018-11-20 31.32 31.54 30.56 31.20 71,143
2018-11-19 33.84 33.84 31.60 32.00 98,133
2018-11-16 33.42 34.00 33.12 33.98 91,169
2018-11-15 32.77 33.65 32.47 33.60 38,916
2018-11-14 33.82 33.82 32.74 33.01 58,311
2018-11-13 33.67 33.91 33.10 33.16 41,514
2018-11-12 33.31 33.46 32.77 32.96 50,930
2018-11-09 34.58 34.58 33.25 33.51 61,515
2018-11-08 34.56 35.02 34.52 34.57 55,157
2018-11-07 34.45 34.57 33.90 34.51 66,299
2018-11-06 33.91 34.21 33.745 33.745 61,752
2018-11-05 33.84 34.15 33.27 34.12 60,437
2018-11-02 33.83 34.07 33.32 33.61 47,395

» More Altra Holdings Stock Price History

To see other companies like Altra Holdings (AIMC), view our stock market today for news, and other data.