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
2018-09-21 50.00 50.12 49.46 49.555 2,175
2018-09-20 49.92 49.92 49.79 49.79 30
2018-09-19 49.15 49.35 48.98 48.98 452
2018-09-18 50.08 50.14 50.00 50.14 640
2018-09-17 49.75 49.75 49.30 49.30 400
2018-09-14 49.37 50.39 49.37 49.43 1,893
2018-09-13 47.87 48.77 47.87 48.61 1,105
2018-09-12 47.30 47.37 47.12 47.37 423
2018-09-11 48.48 48.48 48.10 48.10 381
2018-09-10 48.73 48.90 48.41 48.41 687
2018-09-07 47.91 48.585 47.91 48.32 1,456
2018-09-06 47.13 48.16 47.13 47.90 1,442
2018-09-05 48.50 48.50 47.28 47.59 1,635
2018-09-04 48.07 48.07 46.95 47.54 1,230
2018-08-31 49.45 49.45 49.45 49.45 100
2018-08-30 49.45 49.55 49.40 49.40 405
2018-08-29 49.97 49.97 49.97 49.97 6
2018-08-28 49.79 49.92 49.47 49.81 753
2018-08-27 48.95 49.15 48.80 49.12 739
2018-08-24 48.635 49.00 48.635 48.96 1,374
2018-08-23 48.63 48.94 48.63 48.68 424
2018-08-22 48.26 48.79 48.16 48.79 335
2018-08-21 49.05 49.05 48.60 48.74 2,491
2018-08-20 47.59 48.50 47.53 48.31 2,286
2018-08-17 48.16 48.16 47.13 47.19 1,813
2018-08-16 47.57 48.34 47.38 47.38 1,904
2018-08-15 48.95 48.95 46.92 47.46 2,965
2018-08-14 49.71 49.71 49.40 49.40 204
2018-08-13 50.14 50.14 49.16 49.96 282
2018-08-10 50.18 50.28 50.01 50.27 930

» 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.