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
2018-12-17 46.25 47.90 45.21 45.87 3,674
2018-12-14 49.00 49.34 47.33 47.33 4,913
2018-12-13 49.85 49.935 48.67 48.73 4,008
2018-12-12 50.24 50.49 49.29 49.37 6,463
2018-12-11 51.04 51.04 48.90 49.24 4,562
2018-12-10 51.00 51.17 50.30 50.83 3,748
2018-12-07 46.60 51.75 46.60 50.80 13,413
2018-12-06 42.99 44.99 42.49 44.73 9,066
2018-12-04 46.48 47.10 44.775 44.85 8,037
2018-12-03 48.10 48.10 46.10 47.10 6,232
2018-11-30 47.25 47.51 46.67 47.38 4,205
2018-11-29 48.35 48.35 47.23 47.46 7,789
2018-11-28 47.10 48.20 45.98 48.05 10,307
2018-11-27 47.08 47.39 46.20 47.19 5,662
2018-11-26 46.55 46.90 46.03 46.89 4,666
2018-11-23 46.65 46.72 46.26 46.60 3,296
2018-11-21 44.67 46.70 44.67 46.34 4,784
2018-11-20 44.18 45.64 43.83 44.87 3,928
2018-11-19 45.93 46.98 44.69 45.11 2,674
2018-11-16 46.66 46.78 45.90 46.75 2,757
2018-11-15 46.20 47.34 45.31 47.34 4,990
2018-11-14 46.91 46.91 45.16 45.46 5,049
2018-11-13 45.85 48.27 45.85 46.36 3,755
2018-11-12 46.58 47.27 46.23 46.87 1,930
2018-11-09 48.79 48.79 47.19 47.63 2,166
2018-11-08 49.76 50.02 49.39 49.59 4,629
2018-11-07 49.24 49.95 49.24 49.71 7,061
2018-11-06 50.36 50.36 49.23 49.61 5,590
2018-11-05 47.70 50.82 47.11 49.45 14,240
2018-11-02 46.28 47.08 45.49 47.08 9,828

» 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.