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
2019-08-23 33.41 34.27 31.39 31.70 6,416
2019-08-22 34.635 34.635 34.21 34.35 2,423
2019-08-21 33.635 34.74 33.635 34.43 1,807
2019-08-20 33.55 33.84 33.21 33.48 1,909
2019-08-19 34.51 34.51 33.33 34.09 1,864
2019-08-16 33.86 34.39 33.77 33.81 2,364
2019-08-15 33.07 33.25 33.00 33.25 727
2019-08-14 33.74 33.74 33.04 33.31 1,930
2019-08-13 35.09 35.11 34.53 34.53 747
2019-08-12 34.36 35.13 34.36 34.69 885
2019-08-09 34.79 35.03 34.76 35.00 1,007
2019-08-08 36.12 36.12 35.72 36.05 990
2019-08-07 36.28 36.71 35.89 35.89 3,475
2019-08-06 37.80 37.90 36.05 36.58 5,135
2019-08-05 38.73 38.90 37.11 38.21 3,279
2019-08-02 40.20 40.50 39.76 40.50 325
2019-08-01 39.39 40.86 39.39 39.92 748
2019-07-31 39.39 40.75 39.39 40.00 5,916
2019-07-30 40.00 40.19 39.38 39.46 1,149
2019-07-29 39.25 39.48 38.90 39.29 331
2019-07-26 39.24 39.80 39.13 39.74 2,375
2019-07-25 39.81 40.13 39.28 39.71 3,275
2019-07-24 38.92 40.16 38.92 40.13 398
2019-07-23 38.64 38.90 38.61 38.74 1,139
2019-07-22 39.90 39.90 38.65 38.65 1,342
2019-07-19 39.68 40.49 39.68 40.09 2,561
2019-07-18 38.97 39.70 38.75 39.69 3,593
2019-07-17 39.05 39.25 39.05 39.07 457
2019-07-16 38.55 39.46 38.55 39.13 1,981
2019-07-15 37.80 37.87 37.60 37.74 575

» 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.