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
2021-04-20 61.84 61.84 60.17 60.76 21,975
2021-04-19 62.66 62.67 61.83 62.55 12,997
2021-04-16 63.21 63.48 62.54 63.06 9,973
2021-04-15 60.77 62.71 60.77 62.59 13,510
2021-04-14 61.29 62.16 60.99 61.18 6,214
2021-04-13 60.74 61.38 60.22 60.73 7,622
2021-04-12 60.67 62.01 60.17 62.01 11,467
2021-04-09 59.69 60.79 59.37 60.76 38,712
2021-04-08 58.09 59.33 57.66 59.33 15,055
2021-04-07 59.50 60.22 58.97 59.63 36,705
2021-04-06 59.73 60.125 59.58 59.84 11,882
2021-04-05 58.05 59.195 58.05 59.02 26,797
2021-04-02 56.94 56.94 56.94 56.94 9,612
2021-04-01 55.68 57.00 55.54 56.79 9,196
2021-03-31 54.13 55.62 54.13 55.20 12,855
2021-03-30 54.83 55.40 54.49 55.295 11,238
2021-03-29 54.58 54.58 53.43 53.67 14,541
2021-03-26 56.28 56.28 54.96 55.65 12,484
2021-03-25 52.83 55.10 52.18 54.91 15,523
2021-03-24 55.68 57.02 54.22 54.25 15,818
2021-03-23 55.95 56.22 54.17 54.28 17,823
2021-03-22 56.95 58.34 56.69 57.81 17,053
2021-03-19 59.21 60.08 58.45 59.50 7,533
2021-03-18 62.71 63.36 60.03 60.11 14,024
2021-03-17 61.17 61.89 60.99 61.40 9,582
2021-03-16 61.84 62.16 61.02 61.40 7,422
2021-03-15 62.89 63.24 61.88 63.00 18,297
2021-03-12 64.06 64.18 63.16 63.37 18,241
2021-03-11 63.28 64.85 63.28 63.75 16,539
2021-03-10 61.74 63.33 61.55 62.83 24,409

» More Altra Holdings Stock Price History

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