Altair Engineering Inc (ALTR) Historical Stock Data
85.83 ↑0.36 (0.42%)
As of May 14, 2024, 1:49pm EST.
Historical Data
In the past 30 trading days, ALTR is up 0.29% a day on average. There have been 16 days where Altair Engineering Inc closed green and 14 days where ALTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 85.77 | 85.47 | ↓$0.30 (-0.35%) | 85.07 | 86.74 | 286.92K |
| 2024-05-10 | 85.81 | 85.64 | ↓$0.17 (-0.20%) | 85.09 | 86.38 | 241.04K |
| 2024-05-09 | 85.31 | 85.68 | ↑$0.37 (0.43%) | 84.99 | 86.03 | 289.43K |
| 2024-05-08 | 84.38 | 85.20 | ↑$0.82 (0.97%) | 83.84 | 85.82 | 703.24K |
| 2024-05-07 | 82.89 | 86.09 | ↑$3.20 (3.86%) | 82.76 | 86.15 | 500.37K |
| 2024-05-06 | 81.66 | 83.02 | ↑$1.36 (1.67%) | 81.48 | 83.32 | 358.43K |
| 2024-05-03 | 78.21 | 81.47 | ↑$3.26 (4.17%) | 77.41 | 81.87 | 424.14K |
| 2024-05-02 | 81.67 | 81.75 | ↑$0.08 (0.10%) | 80.23 | 81.97 | 490.87K |
| 2024-05-01 | 80.79 | 81.41 | ↑$0.62 (0.77%) | 79.84 | 82.64 | 420.29K |
| 2024-04-30 | 82.35 | 80.45 | ↓$1.90 (-2.31%) | 80.19 | 83.08 | 470.64K |
| 2024-04-29 | 83.96 | 82.46 | ↓$1.50 (-1.79%) | 82.07 | 84.18 | 698.34K |
| 2024-04-26 | 83.53 | 83.58 | ↑$0.05 (0.06%) | 83.51 | 84.38 | 277.40K |
| 2024-04-25 | 82.01 | 83.18 | ↑$1.16 (1.42%) | 82.01 | 83.45 | 369.06K |
| 2024-04-24 | 83.66 | 83.45 | ↓$0.21 (-0.25%) | 82.61 | 84.62 | 256.82K |
| 2024-04-23 | 82.40 | 83.78 | ↑$1.38 (1.67%) | 82.40 | 83.86 | 178.62K |
| 2024-04-22 | 83.06 | 82.22 | ↓$0.84 (-1.01%) | 81.30 | 83.26 | 424.33K |
| 2024-04-19 | 80.84 | 82.32 | ↑$1.48 (1.83%) | 80.84 | 82.51 | 684.83K |
| 2024-04-18 | 80.92 | 80.77 | ↓$0.15 (-0.19%) | 80.00 | 82.80 | 567.73K |
| 2024-04-17 | 81.60 | 80.56 | ↓$1.04 (-1.27%) | 80.43 | 81.91 | 201.76K |
| 2024-04-16 | 80.61 | 81.14 | ↑$0.53 (0.66%) | 80.30 | 81.72 | 182.28K |
| 2024-04-15 | 82.37 | 81.02 | ↓$1.35 (-1.64%) | 80.68 | 83.51 | 269.80K |
| 2024-04-12 | 82.67 | 82.10 | ↓$0.57 (-0.69%) | 81.66 | 82.89 | 264.99K |
| 2024-04-11 | 82.48 | 83.67 | ↑$1.19 (1.44%) | 82.07 | 84.24 | 298.67K |
| 2024-04-10 | 82.83 | 82.13 | ↓$0.70 (-0.85%) | 81.65 | 84.78 | 356.93K |
| 2024-04-09 | 86.38 | 85.14 | ↓$1.24 (-1.44%) | 84.38 | 86.98 | 523.08K |
| 2024-04-08 | 84.66 | 85.93 | ↑$1.27 (1.50%) | 84.66 | 86.35 | 226.93K |
| 2024-04-05 | 83.46 | 84.57 | ↑$1.11 (1.33%) | 82.95 | 84.79 | 313.59K |
| 2024-04-04 | 84.82 | 83.46 | ↓$1.36 (-1.60%) | 83.45 | 86.27 | 293.65K |
| 2024-04-03 | 83.18 | 83.67 | ↑$0.49 (0.59%) | 82.99 | 85.26 | 291.70K |
| 2024-04-02 | 84.00 | 83.76 | ↓$0.24 (-0.29%) | 82.95 | 84.26 | 301.81K |
Create an account or log in to view more rows.
$ALTR going green
$ALTR hot trash
$ALTR oversold
$ALTR free to hold
$ALTR recovery hasn’t even started yet.. imo
$ALTR jeez
$ALTR ADDING MORE…
$ALTR Let’s get it
$ALTR we back
$ALTR wtf is that dump