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
2020-05-28 38.37 38.77 37.06 37.06 4,967
2020-05-27 36.59 39.11 36.13 38.83 4,214
2020-05-26 35.93 36.39 35.20 35.90 6,103
2020-05-22 33.76 34.43 33.60 33.88 7,898
2020-05-21 33.55 34.07 32.95 33.74 3,577
2020-05-20 33.94 34.27 33.23 33.31 2,570
2020-05-19 31.92 33.15 31.71 32.54 10,436
2020-05-18 31.06 32.83 31.03 32.61 7,225
2020-05-15 28.00 29.27 27.89 29.13 2,839
2020-05-14 26.65 28.03 26.65 28.03 5,131
2020-05-13 28.12 28.12 26.84 27.78 4,840
2020-05-12 30.56 30.76 29.15 29.15 6,235
2020-05-11 29.57 33.05 29.57 31.41 14,592
2020-05-08 29.95 30.95 29.59 30.43 7,140
2020-05-07 30.42 30.43 28.02 28.26 7,856
2020-05-06 27.67 27.90 27.25 27.36 5,588
2020-05-05 28.80 29.21 27.86 28.14 10,566
2020-05-04 28.23 28.23 26.76 27.64 3,447
2020-05-01 28.30 28.31 27.01 28.31 5,961
2020-04-30 30.33 30.70 28.82 29.02 2,811
2020-04-29 31.73 32.59 31.10 31.69 9,929
2020-04-28 30.77 30.77 29.28 30.14 6,858
2020-04-27 28.61 29.53 28.61 29.23 7,185
2020-04-24 27.10 27.37 26.63 26.69 6,574
2020-04-23 27.72 28.40 27.37 27.88 4,693
2020-04-22 27.45 27.71 26.11 26.44 4,804
2020-04-21 27.18 27.52 26.63 26.91 4,991
2020-04-20 27.94 28.97 27.28 27.30 12,402
2020-04-17 27.52 27.75 26.86 27.00 9,540
2020-04-16 25.90 26.06 24.44 25.08 13,516

» 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.