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
2021-05-10 35.75 35.75 34.05 34.05 539
2021-05-07 35.64 35.64 35.10 35.43 298
2021-05-06 34.34 35.23 34.34 34.81 1,919
2021-05-05 34.07 34.98 34.07 34.53 1,940
2021-05-04 35.35 35.58 34.75 34.86 3,122
2021-05-03 35.22 35.33 34.82 35.19 2,895
2021-04-30 54.375 54.375 52.00 52.25 1,594
2021-04-29 55.00 55.00 53.93 53.98 426
2021-04-28 54.86 55.17 54.21 55.17 1,163
2021-04-27 54.17 54.17 53.34 54.15 480
2021-04-26 55.40 55.60 53.27 53.27 1,211
2021-04-23 51.90 55.02 51.90 54.36 6,586
2021-04-22 51.80 51.93 51.13 51.15 601
2021-04-21 49.37 50.14 49.27 49.72 1,798
2021-04-20 49.85 49.85 48.09 48.67 1,643
2021-04-19 51.09 51.09 49.83 50.02 2,157
2021-04-16 51.02 51.80 50.78 51.32 2,514
2021-04-15 52.11 52.11 50.71 51.32 4,918
2021-04-14 52.90 52.90 52.13 52.13 558
2021-04-13 51.78 52.20 51.59 51.84 392
2021-04-12 52.21 52.28 51.79 51.79 2,336
2021-04-09 52.60 53.43 52.58 52.58 684
2021-04-08 51.90 52.22 51.70 52.22 1,238
2021-04-07 52.49 52.63 51.23 51.35 574
2021-04-06 53.83 53.83 52.72 52.90 796
2021-04-05 52.59 54.40 52.59 54.25 1,998
2021-04-02 52.20 52.20 52.20 52.20 1,666
2021-04-01 50.66 52.87 50.66 52.36 1,455
2021-03-31 52.56 52.56 51.07 51.22 1,656
2021-03-30 53.64 53.64 52.29 52.49 810

» 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.