ALLIED MOTION TECHNOLOGIES Historical Stock Price

Below is the stock price history for Allied Motion Technologies AMOT. Data is recorded each day for the historical open, high, low, close and volume. The Allied Motion Technologies 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.

Allied Motion Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 47.19 47.19 46.67 47.13 1,321
2018-06-21 48.29 48.29 47.77 47.77 193
2018-06-20 48.32 48.68 48.18 48.20 2,640
2018-06-19 48.28 48.80 47.70 48.71 4,500
2018-06-18 47.67 48.43 47.41 48.43 904
2018-06-15 46.82 47.72 46.82 47.52 751
2018-06-14 46.92 47.42 46.60 47.27 996
2018-06-13 47.63 47.63 46.71 46.90 1,022
2018-06-12 47.91 48.45 47.59 47.70 1,667
2018-06-11 48.90 48.90 48.22 48.22 1,395
2018-06-08 48.92 48.92 48.42 48.44 462
2018-06-07 48.36 48.59 47.97 48.59 1,895
2018-06-06 49.25 49.25 48.55 48.58 1,358
2018-06-05 49.23 49.30 48.69 48.69 935
2018-06-04 49.77 49.77 48.22 49.19 1,220
2018-06-01 48.77 50.00 48.77 49.26 5,608
2018-05-31 48.42 48.71 48.08 48.46 5,096
2018-05-30 47.78 49.47 47.78 48.80 860
2018-05-29 47.25 48.615 47.25 48.50 1,713
2018-05-25 46.50 47.80 46.50 47.80 2,408
2018-05-24 47.58 47.58 46.49 46.64 2,423
2018-05-23 46.80 47.13 46.80 47.04 1,738
2018-05-22 47.52 47.92 46.52 46.73 4,517
2018-05-21 47.82 47.98 47.04 47.48 1,157
2018-05-18 48.00 48.00 47.41 47.60 2,387
2018-05-17 46.31 48.00 46.31 47.69 1,029
2018-05-16 46.96 47.31 46.42 47.19 854
2018-05-15 46.79 47.29 46.37 46.86 3,211
2018-05-14 46.48 46.60 45.68 46.53 2,016
2018-05-11 46.76 46.94 46.65 46.82 781

» More Allied Motion Technologies Stock Price History

To see other companies like Allied Motion Technologies (AMOT), view our stock market today for news, and other data.