NASDAQ:AMOT
$39.08
(
1.16%
)
Friday, 27th Jan 2023
Allied Motion Technologies Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.56 | $40.49 | Friday, 27th Jan 2023 AMOT stock ended at $39.08. This is 1.16% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.62% from a day low at $38.54 to a day high of $39.55. |
| 90 days | $30.97 | $40.49 | |
| 52 weeks | $21.14 | $40.49 |
Historical Allied Motion Technologies prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $38.54 | $39.55 | $38.54 | $39.08 | 11 441 |
| 2023-01-26 | $39.38 | $39.40 | $38.43 | $38.63 | 21 088 |
| 2023-01-25 | $38.78 | $39.12 | $38.07 | $39.05 | 28 567 |
| 2023-01-24 | $39.78 | $40.41 | $39.42 | $39.49 | 28 201 |
| 2023-01-23 | $39.08 | $40.09 | $38.86 | $40.09 | 39 531 |
| 2023-01-20 | $39.59 | $39.73 | $38.74 | $39.08 | 42 200 |
| 2023-01-19 | $39.04 | $39.42 | $38.13 | $39.26 | 27 444 |
| 2023-01-18 | $39.92 | $39.96 | $39.16 | $39.35 | 34 800 |
| 2023-01-17 | $40.08 | $40.49 | $39.58 | $39.65 | 47 500 |
| 2023-01-13 | $39.25 | $40.44 | $39.05 | $40.20 | 29 800 |
| 2023-01-12 | $39.83 | $39.93 | $39.20 | $39.75 | 62 629 |
| 2023-01-11 | $38.80 | $39.80 | $38.08 | $39.68 | 71 200 |
| 2023-01-10 | $37.21 | $38.74 | $37.07 | $38.69 | 61 106 |
| 2023-01-09 | $38.03 | $38.38 | $37.06 | $37.12 | 48 610 |
| 2023-01-06 | $36.67 | $38.14 | $36.44 | $37.97 | 46 600 |
| 2023-01-05 | $35.73 | $36.23 | $35.37 | $36.22 | 43 238 |
| 2023-01-04 | $35.53 | $36.21 | $34.84 | $36.12 | 37 442 |
| 2023-01-03 | $35.01 | $35.41 | $34.51 | $34.94 | 62 197 |
| 2022-12-30 | $34.63 | $35.41 | $34.25 | $34.81 | 35 999 |
| 2022-12-29 | $33.88 | $35.02 | $33.72 | $34.93 | 64 861 |
| 2022-12-28 | $34.61 | $35.39 | $33.56 | $33.56 | 36 969 |
| 2022-12-27 | $33.36 | $34.75 | $32.69 | $34.60 | 60 875 |
| 2022-12-23 | $32.51 | $33.63 | $31.99 | $33.26 | 72 342 |
| 2022-12-22 | $32.81 | $32.81 | $31.45 | $32.54 | 60 340 |
| 2022-12-21 | $33.35 | $33.82 | $33.11 | $33.24 | 68 360 |
| 2022-12-20 | $32.95 | $33.80 | $32.80 | $33.14 | 67 156 |
| 2022-12-19 | $33.90 | $33.90 | $32.85 | $33.16 | 37 773 |
| 2022-12-16 | $33.75 | $34.52 | $33.08 | $33.98 | 165 278 |
| 2022-12-15 | $37.47 | $37.47 | $34.21 | $34.38 | 66 018 |
| 2022-12-14 | $36.90 | $38.06 | $36.90 | $37.75 | 95 950 |
| 2022-12-13 | $37.18 | $37.26 | $36.00 | $36.97 | 176 687 |
| 2022-12-12 | $34.41 | $36.05 | $34.41 | $35.76 | 54 387 |
| 2022-12-09 | $35.97 | $36.09 | $34.39 | $34.40 | 43 342 |
| 2022-12-08 | $36.19 | $36.48 | $35.60 | $35.95 | 35 274 |
| 2022-12-07 | $35.55 | $36.22 | $35.55 | $35.90 | 25 885 |
| 2022-12-06 | $36.41 | $36.97 | $35.42 | $35.63 | 63 942 |
| 2022-12-05 | $36.63 | $37.31 | $36.23 | $36.30 | 40 116 |
| 2022-12-02 | $36.13 | $37.03 | $35.89 | $36.61 | 29 835 |
| 2022-12-01 | $35.79 | $37.21 | $35.18 | $36.86 | 50 949 |
| 2022-11-30 | $34.29 | $35.78 | $33.64 | $35.44 | 292 435 |
| 2022-11-29 | $34.63 | $34.96 | $33.61 | $34.05 | 25 853 |
| 2022-11-28 | $36.37 | $36.37 | $34.59 | $34.70 | 35 547 |
| 2022-11-25 | $36.22 | $36.82 | $36.03 | $36.49 | 17 137 |
| 2022-11-23 | $36.28 | $36.28 | $35.71 | $36.13 | 27 774 |
| 2022-11-22 | $36.15 | $36.21 | $35.41 | $36.14 | 34 007 |
| 2022-11-21 | $35.27 | $36.42 | $35.27 | $35.79 | 21 776 |
| 2022-11-18 | $35.60 | $36.25 | $35.30 | $35.46 | 53 477 |
| 2022-11-17 | $35.48 | $36.10 | $35.05 | $35.28 | 20 083 |
| 2022-11-16 | $36.10 | $36.26 | $35.29 | $35.57 | 68 089 |
| 2022-11-15 | $36.31 | $36.49 | $34.76 | $36.12 | 49 943 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
