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
2018-09-21 42.50 43.20 42.10 43.20 124,846
2018-09-20 42.30 43.10 42.25 42.35 151,946
2018-09-19 41.80 43.85 41.80 42.90 371,622
2018-09-18 40.85 42.15 40.85 41.40 200,246
2018-09-17 40.05 40.85 40.05 40.80 144,602
2018-09-14 39.25 39.975 39.10 39.975 104,497
2018-09-13 38.75 39.15 38.75 39.05 51,126
2018-09-12 38.55 38.90 38.55 38.70 50,322
2018-09-11 38.65 38.80 38.50 38.75 46,347
2018-09-10 39.25 39.30 38.80 38.90 28,304
2018-09-07 38.60 39.15 38.60 39.10 27,731
2018-09-06 38.85 39.00 38.65 38.75 21,976
2018-09-05 38.40 39.125 38.40 38.85 50,310
2018-09-04 38.90 38.90 38.35 38.60 30,279
2018-08-31 38.50 39.05 38.35 39.00 32,474
2018-08-30 38.60 38.90 38.15 38.25 93,303
2018-08-29 37.95 38.575 37.825 38.05 26,795
2018-08-28 38.45 39.15 38.05 38.10 52,048
2018-08-27 39.20 39.80 38.05 38.35 67,477
2018-08-24 40.85 41.20 40.75 40.85 12,758
2018-08-23 41.40 41.55 40.90 40.90 6,459
2018-08-22 41.00 41.35 40.60 41.35 20,135
2018-08-21 40.60 41.10 40.35 40.875 5,303
2018-08-20 41.80 41.80 40.65 40.65 4,649
2018-08-17 40.85 42.15 40.85 41.625 7,562
2018-08-16 40.55 41.20 40.55 40.90 4,915
2018-08-15 40.20 40.25 39.70 40.05 3,963
2018-08-14 40.05 40.45 40.05 40.30 3,872
2018-08-13 40.65 40.70 39.85 40.05 4,582
2018-08-10 41.50 41.50 40.90 40.90 5,032

» More Altra Holdings Stock Price History

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