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
2017-12-14 47.85 47.95 46.60 46.60 2,326
2017-12-13 47.40 48.20 47.40 47.80 3,104
2017-12-12 47.20 47.20 46.95 46.95 1,408
2017-12-11 47.65 47.75 47.15 47.15 2,815
2017-12-08 48.05 48.15 47.65 47.65 1,070
2017-12-07 48.05 48.25 47.85 47.85 2,108
2017-12-06 47.70 47.90 47.50 47.70 1,371
2017-12-05 47.95 48.10 47.65 47.65 1,891
2017-12-04 48.65 48.80 48.05 48.35 3,197
2017-12-01 48.50 48.95 47.20 48.00 2,649
2017-11-30 48.65 48.95 48.30 48.65 2,850
2017-11-29 48.30 48.70 48.25 48.60 1,488
2017-11-28 47.45 48.25 47.45 48.15 3,421
2017-11-27 47.35 47.60 47.05 47.25 1,108
2017-11-24 47.40 47.40 47.25 47.30 1,410
2017-11-22 48.20 48.25 47.45 47.45 2,229
2017-11-21 47.90 48.05 47.65 47.70 1,196
2017-11-20 47.20 47.60 47.20 47.55 1,445
2017-11-17 47.00 47.70 47.00 47.30 5,142
2017-11-16 45.45 47.65 45.45 47.65 2,037
2017-11-15 46.35 46.70 45.80 46.05 4,628
2017-11-14 46.55 46.95 46.40 46.45 2,515
2017-11-13 46.70 46.80 46.00 46.55 2,935
2017-11-10 46.15 46.45 46.15 46.45 2,434
2017-11-09 45.60 46.25 45.25 46.15 3,292
2017-11-08 45.80 45.95 45.30 45.925 4,708
2017-11-07 46.75 46.75 45.80 45.95 2,130
2017-11-06 47.60 47.60 46.75 46.80 4,289
2017-11-03 48.10 48.10 47.65 47.65 1,059
2017-11-02 47.70 48.25 47.70 48.20 4,101

» More Altra Holdings Stock Price History

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