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
2019-02-21 30.70 35.75 30.70 33.61 87,487
2019-02-20 32.11 33.04 32.11 32.85 52,302
2019-02-19 31.86 32.51 31.80 32.44 35,150
2019-02-15 31.37 31.98 31.28 31.98 31,155
2019-02-14 30.83 31.19 30.81 30.865 24,210
2019-02-13 31.09 31.43 30.89 31.21 23,893
2019-02-12 29.98 30.64 29.88 30.64 21,407
2019-02-11 29.23 29.64 29.22 29.64 20,209
2019-02-08 29.67 29.69 28.93 29.225 22,245
2019-02-07 30.17 30.17 29.35 29.85 18,356
2019-02-06 30.59 30.69 30.16 30.25 19,302
2019-02-05 30.78 30.90 30.41 30.47 18,901
2019-02-04 29.96 30.68 29.96 30.68 27,731
2019-02-01 30.47 30.77 30.03 30.04 30,810
2019-01-31 29.99 30.60 29.96 30.56 58,012
2019-01-30 29.48 30.075 29.04 30.075 25,311
2019-01-29 28.86 29.55 28.86 29.435 16,137
2019-01-28 29.03 29.16 28.30 28.83 51,167
2019-01-25 29.12 29.38 29.07 29.38 21,020
2019-01-24 28.235 28.60 28.235 28.55 4,932
2019-01-23 28.65 28.90 27.89 28.15 11,425
2019-01-22 28.935 28.935 27.75 28.38 21,066
2019-01-18 28.33 29.43 28.33 29.00 12,753
2019-01-17 27.72 28.37 27.59 28.14 28,041
2019-01-16 27.50 27.92 27.50 27.70 22,293
2019-01-15 27.47 27.47 27.02 27.305 18,837
2019-01-14 27.93 28.02 27.37 27.455 29,599
2019-01-11 28.70 28.70 27.89 28.24 24,417
2019-01-10 28.21 28.775 28.21 28.69 41,835
2019-01-09 28.31 28.60 28.01 28.50 83,909

» More Altra Holdings Stock Price History

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