NASDAQ:AMOT
$36.42
(
1.59%
)
Friday, 26th May 2023
Allied Motion Technologies Stock Price (Quote)
| 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 |
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.
