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
2018-06-22 44.25 44.55 44.25 44.45 1,412
2018-06-21 44.45 44.65 44.10 44.10 2,204
2018-06-20 44.15 44.90 44.15 44.75 3,375
2018-06-19 43.40 44.15 42.85 44.05 2,462
2018-06-18 44.25 44.25 43.80 44.15 3,924
2018-06-15 44.05 44.75 44.05 44.40 3,220
2018-06-14 44.55 45.00 44.20 44.60 2,667
2018-06-13 45.00 45.05 44.35 44.55 3,043
2018-06-12 44.75 45.175 44.25 45.15 2,698
2018-06-11 44.95 45.00 44.40 44.60 2,882
2018-06-08 44.75 45.20 44.60 44.90 5,354
2018-06-07 43.10 44.975 43.00 44.75 6,350
2018-06-06 42.90 42.90 42.25 42.45 4,805
2018-06-05 42.45 42.85 42.15 42.85 1,421
2018-06-04 42.00 42.30 41.85 42.15 5,097
2018-06-01 41.60 41.90 41.50 41.75 9,517
2018-05-31 41.75 41.75 41.25 41.45 2,712
2018-05-30 42.30 42.55 42.30 42.30 3,807
2018-05-29 42.50 42.50 41.85 42.00 4,861
2018-05-25 42.90 43.10 42.30 42.55 1,374
2018-05-24 43.05 43.30 42.70 43.10 2,176
2018-05-23 42.65 43.15 42.65 43.15 2,322
2018-05-22 44.15 44.15 43.00 43.00 1,875
2018-05-21 43.85 43.90 43.50 43.90 2,823
2018-05-18 43.40 43.40 43.30 43.40 829
2018-05-17 42.95 43.50 42.95 43.05 2,497
2018-05-16 42.25 43.05 42.25 42.65 1,171
2018-05-15 42.25 42.55 42.25 42.55 746
2018-05-14 43.15 43.25 42.45 42.45 2,646
2018-05-11 43.20 43.40 42.75 43.05 2,542

» More Altra Holdings Stock Price History

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