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
2020-05-27 30.92 32.69 30.57 32.60 34,789
2020-05-26 30.35 30.55 30.03 30.03 20,404
2020-05-22 28.34 28.64 28.12 28.41 21,666
2020-05-21 28.88 29.02 28.54 28.92 31,756
2020-05-20 28.12 28.37 27.65 28.34 32,584
2020-05-19 27.49 27.98 27.17 27.17 32,145
2020-05-18 27.30 28.02 27.16 27.89 45,005
2020-05-15 25.15 25.69 24.88 25.12 17,254
2020-05-14 23.81 24.59 23.39 24.47 42,840
2020-05-13 25.67 25.81 24.35 24.68 30,099
2020-05-12 26.78 27.30 26.03 26.14 28,570
2020-05-11 27.01 27.71 26.70 27.50 27,003
2020-05-08 27.85 28.22 27.28 28.07 48,829
2020-05-07 26.80 27.41 26.47 26.63 40,629
2020-05-06 26.59 26.76 26.06 26.47 70,319
2020-05-05 26.90 27.94 26.72 27.28 109,656
2020-05-04 24.99 25.71 24.11 25.71 46,739
2020-05-01 25.46 25.52 24.83 25.41 78,373
2020-04-30 27.41 28.68 26.74 28.15 86,491
2020-04-29 25.05 26.86 25.05 26.78 64,020
2020-04-28 22.74 23.57 22.14 23.35 42,937
2020-04-27 20.25 21.64 20.20 21.42 21,129
2020-04-24 19.08 19.62 18.93 19.49 25,492
2020-04-23 18.56 19.45 18.56 19.08 22,755
2020-04-22 18.40 18.50 17.87 18.01 13,056
2020-04-21 17.56 18.16 17.56 18.11 20,582
2020-04-20 18.33 18.46 17.93 18.35 44,992
2020-04-17 18.55 19.00 18.40 19.00 27,019
2020-04-16 17.13 17.56 16.95 17.56 54,664
2020-04-15 17.88 18.80 17.61 18.285 38,366

» More Altra Holdings Stock Price History

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