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
2019-04-24 37.00 37.00 36.72 36.76 1,354
2019-04-23 37.44 37.44 36.76 36.97 1,452
2019-04-22 37.63 37.63 37.05 37.37 631
2019-04-18 37.695 37.80 37.53 37.76 136
2019-04-17 37.79 37.79 37.31 37.68 2,526
2019-04-16 38.41 38.41 37.79 37.91 2,524
2019-04-15 36.60 37.56 36.60 37.39 2,199
2019-04-12 36.46 36.80 36.36 36.80 1,941
2019-04-11 36.92 37.03 36.25 36.32 999
2019-04-10 35.66 37.06 35.66 36.97 2,576
2019-04-09 36.08 36.14 35.22 35.22 2,068
2019-04-08 36.02 36.53 36.02 36.37 575
2019-04-05 35.10 35.85 35.10 35.59 2,680
2019-04-04 34.98 35.25 34.91 35.12 5,036
2019-04-03 34.80 35.25 34.49 35.12 2,474
2019-04-02 34.86 34.87 34.44 34.78 11,589
2019-04-01 34.30 35.055 34.30 35.05 4,512
2019-03-29 34.81 34.81 34.00 34.44 4,712
2019-03-28 34.63 34.93 34.48 34.67 622
2019-03-27 35.22 35.22 34.22 34.22 4,307
2019-03-26 36.60 36.65 35.90 35.97 3,129
2019-03-25 36.93 37.32 36.00 36.75 3,581
2019-03-22 39.19 39.19 36.89 38.04 1,850
2019-03-21 38.27 40.20 38.27 39.89 4,380
2019-03-20 39.19 39.41 37.36 39.18 5,310
2019-03-19 40.15 40.66 38.76 39.23 2,825
2019-03-18 39.52 40.62 39.52 40.39 3,474
2019-03-15 39.02 40.90 38.42 40.19 10,520
2019-03-14 41.15 42.31 40.24 40.62 18,985
2019-03-13 41.25 41.73 41.25 41.60 631

» 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.