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
2021-04-16 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
2021-03-29 53.21 53.21 52.00 52.52 624
2021-03-26 51.61 53.40 51.51 53.40 1,093
2021-03-25 47.28 49.80 46.68 49.80 3,061
2021-03-24 50.35 51.12 48.63 48.71 3,300
2021-03-23 53.46 54.50 50.43 50.43 2,276
2021-03-22 51.75 53.63 51.75 53.63 3,903
2021-03-19 52.08 53.77 52.08 53.77 1,150
2021-03-18 53.37 53.37 52.58 52.58 1,164
2021-03-17 53.75 53.75 53.05 53.63 703
2021-03-16 53.32 53.92 53.00 53.30 805
2021-03-15 53.49 53.87 53.25 53.395 989
2021-03-12 52.96 54.57 51.23 54.57 1,769
2021-03-11 48.40 52.42 48.40 52.42 1,309
2021-03-10 47.90 48.78 47.62 47.62 3,011
2021-03-09 46.94 47.89 46.87 47.67 2,358
2021-03-08 47.24 47.50 46.20 46.72 2,424

» 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.