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
2020-08-04 34.72 35.16 34.49 34.71 10,512
2020-08-03 34.645 34.96 34.205 34.93 16,392
2020-07-31 35.64 35.72 33.75 34.08 21,229
2020-07-30 35.79 36.27 35.68 36.06 20,707
2020-07-29 35.57 36.60 35.47 36.55 17,572
2020-07-28 35.02 35.64 34.96 35.32 25,826
2020-07-27 34.14 34.39 33.52 34.39 20,142
2020-07-24 33.74 34.86 33.65 34.63 17,602
2020-07-23 32.83 34.01 32.83 33.90 36,242
2020-07-22 32.69 33.06 32.59 32.62 16,086
2020-07-21 32.94 33.24 32.66 32.70 10,180
2020-07-20 32.46 32.46 32.11 32.39 6,963
2020-07-17 33.73 34.05 33.49 33.49 7,540
2020-07-16 33.88 33.93 33.23 33.54 5,700
2020-07-15 33.50 34.04 33.41 33.73 21,861
2020-07-14 31.57 32.23 31.57 32.23 8,689
2020-07-13 30.49 32.02 30.49 31.32 7,913
2020-07-10 29.96 30.47 29.96 30.47 7,766
2020-07-09 29.92 30.06 29.19 29.88 18,572
2020-07-08 30.20 30.37 29.62 30.37 9,566
2020-07-07 30.33 30.66 29.81 29.92 13,713
2020-07-06 31.07 31.23 30.66 31.13 5,351
2020-07-02 31.38 31.39 30.52 30.52 9,579
2020-07-01 31.60 31.60 30.46 30.66 15,985
2020-06-30 30.78 31.90 30.70 31.87 10,991
2020-06-29 31.09 31.38 30.69 30.94 17,575
2020-06-26 30.00 30.70 29.71 30.61 16,089
2020-06-25 29.36 29.94 29.00 29.94 11,253
2020-06-24 29.94 29.94 29.11 29.32 16,557
2020-06-23 31.08 31.36 30.62 31.31 13,347

» More Altra Holdings Stock Price History

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