Altra Industrial Motion Corp (AIMC) Historical Stock Data
62.00 ↑0.02 (0.03%)
As of March 24, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, AIMC is down -0.05% a day on average. There have been 10 days where Altra Industrial Motion Corp closed green and 20 days where AIMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-24 | 61.99 | 61.98 | ↓$0.01 (-0.02%) | 61.98 | 62.01 | 1.83M |
| 2023-03-23 | 61.98 | 61.99 | ↑$0.01 (0.02%) | 61.98 | 62.00 | 3.43M |
| 2023-03-22 | 61.22 | 60.89 | ↓$0.33 (-0.54%) | 60.89 | 61.23 | 2.43M |
| 2023-03-21 | 61.51 | 61.43 | ↓$0.08 (-0.13%) | 61.40 | 61.60 | 2.19M |
| 2023-03-20 | 61.15 | 61.11 | ↓$0.04 (-0.07%) | 60.92 | 61.20 | 1.30M |
| 2023-03-17 | 61.32 | 61.08 | ↓$0.24 (-0.39%) | 60.80 | 61.35 | 3.80M |
| 2023-03-16 | 61.40 | 61.40 | ↑$0.00 (0.00%) | 61.32 | 61.46 | 1.48M |
| 2023-03-15 | 61.49 | 61.46 | ↓$0.03 (-0.05%) | 61.35 | 61.54 | 2.14M |
| 2023-03-14 | 61.53 | 61.59 | ↑$0.06 (0.10%) | 61.49 | 61.62 | 1.71M |
| 2023-03-13 | 61.55 | 61.31 | ↓$0.24 (-0.39%) | 61.27 | 61.58 | 2.21M |
| 2023-03-10 | 61.60 | 61.60 | ↑$0.00 (0.00%) | 61.56 | 61.69 | 1.40M |
| 2023-03-09 | 61.56 | 61.55 | ↓$0.01 (-0.02%) | 61.55 | 61.63 | 0.95M |
| 2023-03-08 | 61.60 | 61.55 | ↓$0.05 (-0.08%) | 61.54 | 61.60 | 887.07K |
| 2023-03-07 | 61.62 | 61.59 | ↓$0.03 (-0.05%) | 61.55 | 61.65 | 3.14M |
| 2023-03-06 | 61.68 | 61.61 | ↓$0.07 (-0.11%) | 61.60 | 61.69 | 758.53K |
| 2023-03-03 | 61.64 | 61.69 | ↑$0.05 (0.08%) | 61.61 | 61.70 | 1.12M |
| 2023-03-02 | 61.57 | 61.70 | ↑$0.13 (0.21%) | 61.54 | 61.72 | 1.72M |
| 2023-03-01 | 61.56 | 61.52 | ↓$0.04 (-0.06%) | 61.52 | 61.61 | 1.34M |
| 2023-02-28 | 61.57 | 61.53 | ↓$0.04 (-0.06%) | 61.53 | 61.64 | 1.69M |
| 2023-02-27 | 61.55 | 61.53 | ↓$0.02 (-0.03%) | 61.52 | 61.61 | 1.39M |
| 2023-02-24 | 61.55 | 61.53 | ↓$0.02 (-0.03%) | 61.50 | 61.58 | 2.51M |
| 2023-02-23 | 61.59 | 61.57 | ↓$0.02 (-0.03%) | 61.53 | 61.60 | 1.44M |
| 2023-02-22 | 61.54 | 61.56 | ↑$0.02 (0.03%) | 61.51 | 61.61 | 1.47M |
| 2023-02-21 | 61.53 | 61.52 | ↓$0.01 (-0.02%) | 61.51 | 61.57 | 735.47K |
| 2023-02-17 | 61.59 | 61.53 | ↓$0.06 (-0.10%) | 61.52 | 61.59 | 623.88K |
| 2023-02-16 | 61.53 | 61.52 | ↓$0.01 (-0.02%) | 61.51 | 61.63 | 0.99M |
| 2023-02-15 | 61.54 | 61.56 | ↑$0.02 (0.03%) | 61.52 | 61.57 | 509.56K |
| 2023-02-14 | 61.49 | 61.55 | ↑$0.06 (0.10%) | 61.41 | 61.58 | 714.68K |
| 2023-02-10 | 61.28 | 61.29 | ↑$0.01 (0.02%) | 61.25 | 61.32 | 1.19M |
| 2023-02-09 | 61.30 | 61.28 | ↓$0.02 (-0.03%) | 61.27 | 61.30 | 587.51K |
Create an account or log in to view more rows.
$AIMC Awaiting buy signal..
$AIMC nearing a decent swing entry point
$AIMC red day ahead
$AIMC Of course
$AIMC this is my only green stonk!
I really like this stonk.
$AIMC will go green when market opens!
$AIMC nice day!
$AIMC I still don’t wanna buy it
$AIMC all in
$AIMC Burn burn burn