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
2019-04-18 34.23 34.71 34.10 34.38 18,212
2019-04-17 34.23 34.51 34.20 34.385 38,691
2019-04-16 33.17 33.91 33.04 33.81 23,481
2019-04-15 32.74 32.89 32.56 32.72 17,499
2019-04-12 32.68 32.79 32.25 32.78 14,225
2019-04-11 32.16 32.20 31.92 32.17 16,892
2019-04-10 31.51 31.93 31.30 31.83 12,229
2019-04-09 32.02 32.02 31.545 31.545 23,499
2019-04-08 32.74 32.78 32.53 32.53 24,537
2019-04-05 32.70 33.03 32.66 32.89 21,432
2019-04-04 32.53 32.76 32.42 32.66 24,457
2019-04-03 32.53 32.80 32.26 32.39 8,762
2019-04-02 32.45 32.50 32.19 32.29 9,708
2019-04-01 32.17 32.45 31.98 32.45 20,326
2019-03-29 31.12 31.12 30.76 31.065 22,526
2019-03-28 30.53 30.57 29.92 30.26 16,015
2019-03-27 29.94 30.045 29.47 30.045 15,536
2019-03-26 30.29 30.54 29.86 29.965 37,395
2019-03-25 30.19 30.68 29.76 30.05 26,540
2019-03-22 30.81 30.81 29.86 30.12 63,315
2019-03-21 32.02 32.40 31.93 32.10 29,005
2019-03-20 31.77 32.38 31.63 31.85 21,877
2019-03-19 32.62 32.88 32.42 32.495 44,197
2019-03-18 31.85 32.36 31.70 32.36 20,907
2019-03-15 31.82 32.25 31.73 31.73 31,848
2019-03-14 31.81 31.83 31.48 31.55 23,038
2019-03-13 32.08 32.41 32.00 32.115 40,205
2019-03-12 31.51 31.79 31.51 31.65 41,989
2019-03-11 30.78 31.46 30.75 31.27 37,668
2019-03-08 30.88 31.17 30.88 30.98 24,495

» More Altra Holdings Stock Price History

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