NEWS! FREE FOR 14 DAYS due to COVID-19 pandemic! Lets make money!

AIMC stock price (quote)

$20.05 5.80% Wednesday, 8th Apr 2020

Close price at the end of the last trading day (Wednesday, 8th Apr 2020) of the AIMC stock was $20.05. This is 5.8% more than the trading day before Tuesday, 7th Apr 2020.

During the day the stock fluctuated 7.00% from a day low at $18.99 to a day high of $20.32.

AIMC Stock Price Summary

  • 30 day high of the AIMC stock price was $24.12 and low was $12.00.
  • 90 day high was $38.43 and low was $12.00.
  • 52 week high for Altra Industrial Motion Corp. - $38.43 and low - $12.00.
Wednesday April 08, 2020 Change 5.80% Price $20.05
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Altra Industrial Motion Corp. prices

Date Open High Low Close Volume
2020-04-08 $19.51 $20.32 $18.99 $20.05 554503
2020-04-07 $18.79 $19.78 $18.31 $18.95 643069
2020-04-06 $17.62 $18.21 $16.76 $17.88 476527
2020-04-03 $17.23 $17.65 $15.33 $15.62 592082
2020-04-02 $15.44 $17.49 $15.15 $17.33 959345
2020-04-01 $16.49 $16.90 $15.37 $15.64 506261
2020-03-31 $17.43 $18.02 $17.00 $17.49 659503
2020-03-30 $17.32 $17.68 $16.69 $17.35 629879
2020-03-27 $18.96 $19.22 $17.13 $17.39 531827
2020-03-26 $18.46 $20.33 $18.16 $20.19 640878
2020-03-25 $16.10 $20.18 $15.81 $18.27 947940
2020-03-24 $16.32 $17.01 $15.64 $16.02 768651
2020-03-23 $15.30 $15.61 $14.35 $15.34 579056
2020-03-20 $15.94 $16.34 $14.76 $15.11 1208405
2020-03-19 $12.91 $16.52 $12.00 $15.94 972358
2020-03-18 $14.35 $14.94 $12.61 $13.01 852725
2020-03-17 $16.10 $16.46 $14.45 $15.74 539778
2020-03-16 $17.00 $18.50 $15.55 $15.78 905149
2020-03-13 $19.49 $20.27 $18.48 $19.04 1198568
2020-03-12 $19.60 $20.46 $17.81 $17.84 643603
2020-03-11 $22.81 $23.23 $21.23 $21.36 581072
2020-03-10 $22.82 $23.79 $21.70 $23.77 729513
2020-03-09 $23.45 $24.12 $21.33 $21.68 729535
2020-03-06 $25.61 $26.46 $24.99 $25.46 521305
2020-03-05 $28.38 $28.66 $26.41 $26.77 293521
2020-03-04 $29.19 $29.93 $28.44 $29.35 285366
2020-03-03 $30.34 $31.12 $28.55 $28.66 405033
2020-03-02 $30.27 $30.54 $29.87 $30.30 620393
2020-02-28 $29.50 $30.45 $29.30 $30.12 592105
2020-02-27 $30.96 $32.61 $30.71 $30.90 426568
2020-02-26 $32.41 $32.60 $31.80 $31.94 393910
2020-02-25 $33.09 $33.09 $31.95 $32.13 420872
2020-02-24 $33.14 $33.60 $32.73 $33.02 196123
2020-02-21 $34.81 $34.81 $33.64 $34.67 237850
2020-02-20 $35.17 $35.47 $34.68 $34.90 352723
2020-02-19 $35.99 $35.99 $35.26 $35.34 233875
2020-02-18 $36.17 $36.31 $34.95 $35.68 279023
2020-02-14 $37.22 $37.22 $35.89 $36.41 303743
2020-02-13 $36.60 $38.43 $36.60 $37.40 794422
2020-02-12 $35.54 $35.73 $34.85 $35.16 760640
2020-02-11 $35.10 $35.50 $34.78 $35.00 469231
2020-02-10 $34.85 $35.09 $34.58 $34.78 186934
2020-02-07 $35.61 $35.94 $34.60 $35.05 153131
2020-02-06 $36.14 $36.14 $35.41 $36.00 182094
2020-02-05 $34.90 $36.04 $34.80 $36.01 220370
2020-02-04 $34.45 $34.60 $34.11 $34.37 250674
2020-02-03 $33.53 $34.08 $33.32 $33.81 185820
2020-01-31 $34.04 $34.12 $33.20 $33.26 335885
2020-01-30 $33.77 $34.34 $33.52 $34.25 212828
2020-01-29 $34.40 $34.69 $34.08 $34.13 252147

Live Stock Chat Need an answer NOW?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT