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
2019-02-22 42.33 42.50 41.515 41.68 3,279
2019-02-21 42.50 42.52 42.12 42.41 1,373
2019-02-20 42.44 42.52 42.37 42.50 968
2019-02-19 42.98 42.98 42.18 42.18 520
2019-02-15 42.10 43.03 42.10 43.03 2,788
2019-02-14 42.20 42.50 41.80 42.16 2,230
2019-02-13 42.16 42.25 41.60 41.99 3,456
2019-02-12 42.20 42.27 41.47 42.27 1,481
2019-02-11 40.54 41.42 40.46 41.42 822
2019-02-08 39.75 40.53 39.75 40.16 2,431
2019-02-07 42.02 42.09 40.74 40.74 1,684
2019-02-06 42.80 42.80 42.27 42.65 1,089
2019-02-05 42.28 43.00 41.96 42.60 915
2019-02-04 41.70 42.42 41.70 42.40 1,353
2019-02-01 41.58 42.08 41.53 42.01 369
2019-01-31 41.75 41.99 41.75 41.99 218
2019-01-30 41.83 42.20 41.23 41.88 1,894
2019-01-29 41.90 42.07 41.19 41.34 1,539
2019-01-28 43.40 43.40 41.28 42.43 2,833
2019-01-25 42.83 43.54 41.88 43.50 3,604
2019-01-24 41.00 41.74 40.52 41.27 1,425
2019-01-23 41.95 42.00 40.96 41.46 3,403
2019-01-22 43.50 43.50 41.21 41.30 1,821
2019-01-18 43.70 43.97 43.17 43.30 2,715
2019-01-17 44.125 44.125 43.26 43.74 2,661
2019-01-16 44.255 44.255 43.41 43.92 10,328
2019-01-15 43.61 43.83 42.97 43.60 2,648
2019-01-14 44.52 44.77 43.85 43.85 1,775
2019-01-11 45.29 45.29 44.69 44.82 904
2019-01-10 45.83 45.83 44.98 45.17 2,104

» 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.