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
2019-08-23 24.87 24.87 24.23 24.23 13,395
2019-08-22 24.97 25.27 24.97 25.21 11,634
2019-08-21 24.95 25.15 24.88 24.94 26,542
2019-08-20 24.89 25.00 24.57 24.77 17,050
2019-08-19 24.92 25.32 24.92 25.32 14,745
2019-08-16 24.35 24.67 24.29 24.58 9,942
2019-08-15 23.97 24.24 23.90 24.09 19,279
2019-08-14 24.12 24.54 24.12 24.34 13,553
2019-08-13 25.65 25.84 24.99 25.04 16,941
2019-08-12 25.09 25.13 24.71 24.74 28,561
2019-08-09 25.20 25.57 25.20 25.49 19,748
2019-08-08 25.39 25.99 25.39 25.85 17,325
2019-08-07 24.67 25.00 24.22 25.00 37,789
2019-08-06 25.14 25.54 25.00 25.53 48,237
2019-08-05 25.51 25.51 24.69 24.995 32,155
2019-08-02 26.82 26.83 26.32 26.35 15,315
2019-08-01 28.45 28.55 27.19 27.19 48,996
2019-07-31 28.61 29.31 28.57 29.02 39,520
2019-07-30 28.00 28.82 28.00 28.59 26,960
2019-07-29 27.86 28.61 27.86 28.22 34,316
2019-07-26 28.62 28.75 28.38 28.565 29,165
2019-07-25 31.24 31.45 28.42 28.42 147,753
2019-07-24 34.95 36.03 34.85 35.98 66,843
2019-07-23 34.52 35.20 34.45 35.20 23,271
2019-07-22 33.82 34.18 33.69 33.94 28,032
2019-07-19 33.54 34.04 33.54 33.80 29,498
2019-07-18 33.13 33.46 32.86 33.12 25,673
2019-07-17 33.385 33.58 33.09 33.32 26,832
2019-07-16 33.49 33.73 33.37 33.66 23,679
2019-07-15 32.67 33.11 32.65 33.00 27,080

» More Altra Holdings Stock Price History

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