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
2020-08-10 43.88 44.41 43.67 44.03 2,168
2020-08-07 42.20 42.20 41.15 42.19 1,044
2020-08-06 40.83 42.41 40.83 41.95 1,129
2020-08-05 38.60 39.60 38.60 39.58 700
2020-08-04 38.30 38.58 38.01 38.30 484
2020-08-03 37.51 38.18 37.51 37.93 1,228
2020-07-31 38.23 38.23 37.18 37.425 355
2020-07-30 36.92 38.12 36.92 37.99 1,812
2020-07-29 37.64 37.77 37.25 37.76 1,354
2020-07-28 35.90 37.00 35.78 37.00 4,454
2020-07-27 36.80 36.80 35.66 35.82 1,631
2020-07-24 36.00 36.49 36.00 36.49 39
2020-07-23 36.64 36.97 36.57 36.57 685
2020-07-22 36.70 36.90 36.66 36.72 1,024
2020-07-21 37.21 37.21 36.23 36.88 568
2020-07-20 35.69 36.20 35.69 36.20 1,594
2020-07-17 36.31 36.56 36.03 36.03 1,118
2020-07-16 37.01 37.01 35.995 35.995 171
2020-07-15 36.90 37.31 36.60 36.60 1,730
2020-07-14 34.39 35.47 34.34 35.47 379
2020-07-13 34.44 35.01 34.18 34.52 2,380
2020-07-10 32.09 34.03 32.09 34.03 2,949
2020-07-09 33.39 33.39 32.21 32.48 1,555
2020-07-08 32.77 33.64 32.77 33.45 523
2020-07-07 34.58 34.58 32.59 33.00 638
2020-07-06 34.89 34.89 34.13 34.42 170
2020-07-02 34.80 34.80 33.72 33.75 1,961
2020-07-01 35.11 35.11 33.92 34.24 406
2020-06-30 34.14 35.33 34.09 35.32 1,169
2020-06-29 33.77 34.23 33.77 33.99 896

» 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.