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
2019-06-17 35.78 36.14 35.775 35.80 38,750
2019-06-14 35.78 36.03 35.56 35.65 45,634
2019-06-13 36.13 36.59 36.06 36.45 33,813
2019-06-12 34.83 35.16 34.77 35.03 31,447
2019-06-11 35.29 35.53 35.04 35.04 34,801
2019-06-10 34.76 35.09 34.74 34.975 44,485
2019-06-07 33.90 34.27 33.82 34.25 24,780
2019-06-06 33.27 33.64 33.01 33.58 26,184
2019-06-05 33.52 33.86 33.12 33.53 31,975
2019-06-04 32.66 33.74 32.66 33.68 44,146
2019-06-03 31.65 32.00 31.48 31.65 38,286
2019-05-31 31.21 31.65 31.21 31.37 33,087
2019-05-30 33.79 33.87 32.13 32.43 32,969
2019-05-29 33.41 33.65 33.08 33.41 20,925
2019-05-28 33.28 33.71 33.19 33.64 29,893
2019-05-24 33.165 33.445 32.99 33.39 28,565
2019-05-23 32.63 32.82 32.45 32.51 19,755
2019-05-22 34.29 34.29 33.87 33.90 6,919
2019-05-21 34.47 34.61 34.23 34.51 16,563
2019-05-20 33.75 34.19 33.52 33.63 13,930
2019-05-17 34.21 34.725 33.59 33.66 19,685
2019-05-16 35.19 35.35 34.92 34.92 18,296
2019-05-15 34.68 35.04 34.65 34.80 22,191
2019-05-14 34.50 34.765 34.10 34.765 28,853
2019-05-13 34.20 34.22 33.90 34.04 9,430
2019-05-10 34.49 35.62 34.30 35.45 28,548
2019-05-09 35.17 35.60 34.91 35.47 15,535
2019-05-08 36.15 36.61 35.65 35.65 25,808
2019-05-07 36.74 36.95 36.36 36.52 20,146
2019-05-06 36.32 36.97 36.26 36.77 31,471

» More Altra Holdings Stock Price History

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