$36.42 (1.59%)

Volume: 19.702k

Closed: May 26, 2023

Hollow Logo Score: 1.884
Allied Motion Technologies Stock
$36.42 (1.59%)

Volume: 19.702k

Closed: May 26, 2023

Score Hollow Logo 1.884
NASDAQ:AMOT

Allied Motion Technologies Stock Price (Quote)

$36.42 ( 1.59% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $33.69 $37.49 Friday, 26th May 2023 AMOT stock ended at $36.42. This is 1.59% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.07% from a day low at $35.72 to a day high of $36.46.
90 days $33.69 $44.88
52 weeks $22.26 $44.88

Historical Allied Motion Technologies prices

Date Open High Low Close Volume
2023-05-26 $36.43 $36.46 $35.72 $36.42 19 702
2023-05-25 $35.65 $36.27 $35.35 $35.85 34 661
2023-05-24 $36.40 $36.40 $35.50 $35.72 28 807
2023-05-23 $35.99 $36.52 $35.64 $36.44 41 527
2023-05-22 $35.82 $36.10 $35.62 $35.95 32 838
2023-05-19 $36.24 $36.24 $35.30 $35.80 38 939
2023-05-18 $35.11 $35.66 $34.42 $35.66 121 220
2023-05-17 $34.06 $35.27 $34.24 $34.97 45 410
2023-05-16 $34.23 $34.75 $34.00 $34.32 47 467
2023-05-15 $34.28 $34.84 $34.21 $34.47 18 594
2023-05-12 $34.19 $34.51 $34.02 $34.23 21 154
2023-05-11 $34.31 $34.31 $33.69 $33.94 32 971
2023-05-10 $35.62 $35.62 $34.22 $34.65 35 208
2023-05-09 $34.81 $35.40 $34.28 $35.26 28 531
2023-05-08 $34.73 $34.91 $34.19 $34.80 35 056
2023-05-05 $35.26 $35.26 $34.69 $34.80 26 838
2023-05-04 $37.49 $37.49 $34.21 $34.64 37 084
2023-05-03 $35.50 $37.04 $35.48 $35.84 55 089
2023-05-02 $35.06 $35.82 $34.55 $35.17 33 788
2023-05-01 $34.39 $35.56 $34.39 $35.41 30 845
2023-04-28 $33.89 $34.80 $33.89 $34.42 34 826
2023-04-27 $34.07 $34.70 $33.70 $34.14 24 222
2023-04-26 $33.92 $34.27 $33.69 $33.78 27 675
2023-04-25 $35.14 $35.30 $34.23 $34.23 24 950
2023-04-24 $35.55 $36.16 $35.40 $35.60 36 126
2023-04-21 $35.89 $36.10 $35.22 $35.70 54 752
2023-04-20 $35.55 $36.25 $35.55 $35.90 19 497
2023-04-19 $36.72 $36.91 $35.39 $36.05 35 239
2023-04-18 $36.67 $37.20 $36.52 $36.85 50 761
2023-04-17 $36.66 $36.85 $36.50 $36.67 26 407
2023-04-14 $36.59 $37.06 $36.38 $36.62 44 013
2023-04-13 $36.97 $36.97 $36.10 $36.49 74 867
2023-04-12 $36.81 $37.93 $36.77 $36.85 34 552
2023-04-11 $36.03 $36.44 $35.56 $35.75 27 718
2023-04-10 $34.51 $35.98 $34.42 $35.85 40 160
2023-04-06 $34.89 $35.38 $34.53 $34.73 33 826
2023-04-05 $36.08 $36.91 $34.68 $34.77 63 939
2023-04-04 $38.61 $38.75 $36.21 $36.30 41 320
2023-04-03 $38.84 $38.84 $37.60 $38.46 69 205
2023-03-31 $38.30 $38.92 $38.18 $38.65 118 755
2023-03-30 $37.92 $38.35 $37.66 $37.89 24 223
2023-03-29 $37.69 $38.06 $36.88 $37.44 45 030
2023-03-28 $37.35 $37.84 $37.00 $37.32 129 505
2023-03-27 $37.99 $38.03 $37.34 $37.48 34 964
2023-03-24 $36.14 $37.36 $36.10 $37.28 36 171
2023-03-23 $37.42 $37.82 $36.42 $36.78 51 274
2023-03-22 $36.67 $38.50 $36.28 $37.22 28 271
2023-03-21 $38.53 $39.16 $38.26 $38.50 34 628
2023-03-20 $36.73 $38.36 $36.58 $37.62 62 847
2023-03-17 $37.15 $37.15 $36.13 $36.57 82 135
Click to get the best stock tips daily for free!

About Allied Motion Technologies

Allied Motion Technologies Allied Motion Technologies Inc., together with its subsidiaries, designs, manufactures, and sells precision and specialty controlled motion components and systems that are used in a range of industries worldwide. The company offers brush and brushless DC motors, brushless servo and torque motors, coreless DC motors, integrated brushless motor-drives, gearmotors, gearing, modular digital servo drives, motion controllers, optical encoders, active, ... AMOT Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT