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
2017-11-24 32.30 32.55 32.30 32.46 582
2017-11-22 31.67 32.55 31.67 32.44 799
2017-11-21 32.75 32.75 31.87 32.00 1,571
2017-11-20 32.39 32.48 32.02 32.18 758
2017-11-17 32.25 32.25 32.11 32.20 432
2017-11-16 33.40 33.40 32.04 32.32 4,076
2017-11-15 31.40 32.05 31.40 31.89 239
2017-11-14 30.81 31.90 30.81 31.84 349
2017-11-13 31.38 32.34 31.36 31.84 2,586
2017-11-10 31.88 31.96 31.40 31.70 1,106
2017-11-09 32.24 32.71 31.21 32.00 2,324
2017-11-08 31.80 32.42 31.78 32.05 416
2017-11-07 32.89 32.89 31.76 32.00 797
2017-11-06 34.10 34.63 32.94 32.94 5,089
2017-11-03 31.70 33.29 31.70 33.29 1,142
2017-11-02 30.05 30.18 30.00 30.05 4,196
2017-11-01 27.88 27.95 27.88 27.95 203
2017-10-31 28.27 28.46 28.27 28.39 795
2017-10-30 28.22 28.35 27.93 27.93 332
2017-10-27 29.23 29.23 28.69 28.69 307
2017-10-26 27.84 28.01 27.84 28.01 266
2017-10-25 27.68 27.68 27.09 27.45 403
2017-10-24 27.10 27.69 27.10 27.40 4,634
2017-10-23 26.86 26.99 26.78 26.78 500
2017-10-20 26.37 26.87 26.37 26.82 551
2017-10-19 26.59 26.65 26.59 26.65 105
2017-10-18 26.37 26.75 26.37 26.58 45
2017-10-17 26.59 26.66 26.50 26.50 676
2017-10-16 27.28 27.28 27.19 27.19 101
2017-10-13 26.85 27.43 26.85 27.43 307

» 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.