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
2019-06-17 34.24 34.35 34.24 34.35 505
2019-06-14 34.31 34.38 34.19 34.38 728
2019-06-13 34.31 34.65 34.31 34.42 700
2019-06-12 34.29 34.32 34.29 34.32 58
2019-06-11 34.84 34.84 34.32 34.42 445
2019-06-10 34.25 34.47 34.21 34.47 1,325
2019-06-07 33.96 33.99 33.56 33.73 1,353
2019-06-06 33.90 34.09 33.90 34.08 263
2019-06-05 34.03 34.13 33.88 33.95 840
2019-06-04 33.71 34.35 33.71 34.35 1,019
2019-06-03 32.80 34.01 32.80 33.70 3,728
2019-05-31 32.52 32.82 31.85 32.33 4,606
2019-05-30 34.45 34.45 32.74 33.03 4,316
2019-05-29 34.65 34.75 34.39 34.53 1,418
2019-05-28 35.25 35.40 34.77 34.77 750
2019-05-24 36.18 36.18 35.39 35.41 2,423
2019-05-23 35.92 36.26 35.85 36.14 3,743
2019-05-22 36.24 36.49 35.90 36.25 875
2019-05-21 35.24 36.99 35.24 36.99 1,941
2019-05-20 34.82 35.03 34.82 34.98 812
2019-05-17 35.08 35.16 34.78 34.78 429
2019-05-16 35.32 35.51 35.32 35.49 787
2019-05-15 35.68 36.05 35.59 35.59 501
2019-05-14 34.91 35.45 34.82 35.26 874
2019-05-13 36.56 36.56 35.36 35.49 136
2019-05-10 36.99 37.30 36.37 37.155 2,252
2019-05-09 37.11 37.55 37.11 37.16 942
2019-05-08 38.12 38.18 37.81 37.81 1,121
2019-05-07 39.69 39.69 38.26 38.79 1,891
2019-05-06 40.00 40.11 39.69 39.74 1,980

» 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.