Altra Industrial Motion Corp. Common Stockのデータ

Altra Industrial Motion Corp. Common Stockの基本情報

名前 Altra Industrial Motion Corp. Common Stock
ティッカー AIMC
United States
上場年 2006.0
セクター Capital Goods

Altra Industrial Motion Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.72 52.03 53.88 54.56 411400.0 54.56
2021-02-12 54.96 50.12 53.0 53.01 835900.0 53.01
2021-02-11 57.17 54.77 56.86 56.33 410100.0 56.33
2021-02-10 59.85 56.58 59.85 56.75 454700.0 56.75
2021-02-09 59.49 57.9 58.99 59.4 333500.0 59.4
2021-02-08 59.28 57.15 57.57 59.28 357800.0 59.28
2021-02-05 57.26 54.13 55.85 56.45 516500.0 56.45
2021-02-04 56.23 54.3 54.3 55.09 291300.0 55.09
2021-02-03 55.97 53.97 55.42 54.16 220400.0 54.16
2021-02-02 56.19 53.84 53.97 55.98 344300.0 55.98
2021-02-01 53.34 51.25 52.26 53.05 291800.0 53.05
2021-01-29 54.25 51.4 54.25 51.41 425300.0 51.41
2021-01-28 55.62 53.29 53.43 54.23 389500.0 54.23
2021-01-27 54.5 51.94 53.55 52.42 523600.0 52.42
2021-01-26 56.65 54.62 56.41 55.21 270700.0 55.21
2021-01-25 56.22 54.15 56.2 55.66 290300.0 55.66
2021-01-22 56.54 55.21 55.56 56.43 222400.0 56.43
2021-01-21 57.53 55.0 55.95 56.68 312800.0 56.68
2021-01-20 57.2 55.22 56.79 55.77 415500.0 55.77
2021-01-19 58.24 55.81 57.23 56.52 543000.0 56.52
2021-01-15 59.56 55.91 58.77 56.53 567300.0 56.53
2021-01-14 63.28 59.68 62.11 59.83 558700.0 59.83
2021-01-13 64.71 62.37 63.94 62.52 442500.0 62.52
2021-01-12 66.32 63.77 65.63 64.16 653900.0 64.16
2021-01-11 65.12 62.65 63.01 65.07 207700.0 65.07
2021-01-08 66.38 63.11 65.97 64.36 628900.0 64.36
2021-01-07 65.54 63.55 64.15 65.43 498400.0 65.43
2021-01-06 64.23 59.76 60.0 63.62 922200.0 63.62
2021-01-05 59.85 55.41 55.41 59.23 512700.0 59.23
2021-01-04 57.11 53.19 55.98 54.93 703800.0 54.93
2020-12-31 55.92 54.84 55.23 55.43 258600.0 55.43
2020-12-30 55.48 53.61 53.61 55.18 207800.0 55.18
2020-12-29 55.86 52.7 55.86 53.51 178600.0 53.51
2020-12-28 56.4 52.87 55.66 55.53 265900.0 55.53
2020-12-24 55.76 54.49 55.76 55.11 63200.0 55.11
2020-12-23 55.45 54.04 54.15 55.28 274000.0 55.28
2020-12-22 54.34 52.36 53.94 53.6 305900.0 53.6
2020-12-21 53.88 51.93 52.48 53.63 470200.0 53.63
2020-12-18 55.34 53.0 55.11 53.54 833600.0 53.54
2020-12-17 55.05 54.16 54.83 54.83 294100.0 54.83
2020-12-16 54.82 53.52 54.26 54.49 318300.0 54.43
2020-12-15 54.41 53.04 53.44 54.26 199400.0 54.2
2020-12-14 54.73 52.88 54.12 52.91 210600.0 52.85
2020-12-11 54.05 52.65 53.35 53.26 142000.0 53.2
2020-12-10 54.88 53.16 53.71 54.11 254100.0 54.05
2020-12-09 54.89 53.5 54.73 54.19 475700.0 54.13
2020-12-08 55.77 53.94 54.38 54.34 324800.0 54.28
2020-12-07 55.25 53.98 55.22 55.16 375600.0 55.1
2020-12-04 59.5 54.8 55.15 55.45 432300.0 55.39
2020-12-03 57.74 54.31 56.99 54.47 355300.0 54.41
2020-12-02 57.65 56.87 57.51 57.08 300100.0 57.02
2020-12-01 58.27 57.03 57.34 57.66 559400.0 57.6
2020-11-30 57.96 55.9 57.27 56.76 408900.0 56.7
2020-11-27 58.28 57.3 57.93 57.87 221700.0 57.81
2020-11-25 58.49 55.96 57.11 58.01 454300.0 57.95
2020-11-24 58.0 54.91 55.98 57.84 455100.0 57.78
2020-11-23 55.24 54.15 54.65 54.63 270600.0 54.57
2020-11-20 54.0 52.26 52.41 53.81 400500.0 53.75
2020-11-19 54.7 52.26 54.4 52.97 410500.0 52.91
2020-11-18 56.31 54.48 55.52 54.6 611800.0 54.54
2020-11-17 55.02 53.44 55.0 54.78 640600.0 54.72
2020-11-16 56.45 54.37 54.86 55.74 514300.0 55.68
2020-11-13 53.49 51.85 52.26 53.0 406300.0 52.94
2020-11-12 54.41 51.22 53.54 51.76 689900.0 51.7
2020-11-11 54.5 52.15 54.41 54.37 562100.0 54.31
2020-11-10 54.79 51.51 51.96 54.38 635100.0 54.32
2020-11-09 52.13 49.13 49.28 51.22 711500.0 51.16
2020-11-06 47.15 45.86 46.86 45.94 292000.0 45.89
2020-11-05 47.18 45.97 45.97 46.39 358200.0 46.34
2020-11-04 47.25 43.79 45.36 45.25 1017500.0 45.2
2020-11-03 47.0 45.37 46.14 46.44 352100.0 46.39
2020-11-02 45.03 42.8 43.06 44.98 407700.0 44.93
2020-10-30 43.56 42.18 42.92 42.76 521700.0 42.71
2020-10-29 43.8 41.49 42.05 43.22 568300.0 43.17
2020-10-28 43.27 41.14 42.13 42.51 590500.0 42.46
2020-10-27 43.83 41.86 43.3 43.64 540800.0 43.59
2020-10-26 44.94 41.81 44.94 43.65 563200.0 43.6
2020-10-23 45.03 41.3 42.99 44.82 909300.0 44.77
2020-10-22 40.84 39.26 39.7 40.45 448500.0 40.41
2020-10-21 40.33 39.01 39.27 39.34 236500.0 39.3
2020-10-20 40.18 38.99 39.78 39.39 241200.0 39.35
2020-10-19 41.93 39.28 41.33 39.54 289200.0 39.5
2020-10-16 42.71 40.19 40.41 40.82 740200.0 40.78
2020-10-15 40.56 39.6 39.91 40.5 259200.0 40.46
2020-10-14 41.91 40.67 41.05 40.74 267900.0 40.7
2020-10-13 40.4 39.36 39.92 39.86 306000.0 39.82
2020-10-12 41.13 39.87 40.19 39.9 398100.0 39.86
2020-10-09 41.61 40.08 41.37 40.21 310600.0 40.17
2020-10-08 41.71 40.34 41.51 40.72 212200.0 40.68
2020-10-07 41.71 40.5 41.09 40.9 330100.0 40.85
2020-10-06 41.78 39.32 40.03 40.43 274100.0 40.39
2020-10-05 39.96 38.74 38.74 39.61 136300.0 39.57
2020-10-02 38.85 36.21 36.73 38.32 177400.0 38.28
2020-10-01 37.81 36.72 37.13 37.74 454200.0 37.7
2020-09-30 38.08 36.52 37.03 36.97 274100.0 36.93
2020-09-29 37.98 36.15 37.66 36.87 212000.0 36.83
2020-09-28 38.13 37.12 37.29 37.53 358700.0 37.49
2020-09-25 36.95 36.19 36.54 36.44 356800.0 36.4
2020-09-24 37.71 36.5 37.39 36.91 185700.0 36.87
2020-09-23 39.38 37.47 38.26 37.53 293000.0 37.49
2020-09-22 38.19 36.76 37.75 38.09 420000.0 38.05
2020-09-21 38.58 36.92 38.53 37.52 591300.0 37.48
2020-09-18 41.34 39.51 41.0 39.77 932800.0 39.73
2020-09-17 40.95 39.73 40.47 40.51 385600.0 40.47
2020-09-16 41.85 40.06 40.06 41.25 327500.0 41.16
2020-09-15 40.47 39.65 39.79 40.06 178900.0 39.98
2020-09-14 39.71 38.53 39.11 39.66 189300.0 39.58
2020-09-11 39.86 38.62 39.55 38.81 179500.0 38.73
2020-09-10 40.23 39.41 39.71 39.49 248900.0 39.41
2020-09-09 39.89 38.75 39.35 39.57 346000.0 39.49
2020-09-08 39.89 36.86 39.84 38.94 252200.0 38.86
2020-09-04 41.89 37.04 41.15 40.41 249700.0 40.33
2020-09-03 41.19 39.39 41.1 40.21 367000.0 40.13
2020-09-02 41.45 39.46 40.18 41.27 245900.0 41.18
2020-09-01 40.39 37.3 38.64 40.21 212300.0 40.13
2020-08-31 40.36 38.92 40.36 39.05 246000.0 38.97
2020-08-28 40.59 39.86 40.39 40.47 288900.0 40.39
2020-08-27 40.17 39.17 39.46 39.94 250200.0 39.86
2020-08-26 39.42 38.48 39.21 39.23 197800.0 39.15
2020-08-25 39.68 38.85 39.36 39.28 257000.0 39.2
2020-08-24 39.74 38.53 38.62 39.06 196200.0 38.98
2020-08-21 38.38 37.85 37.99 38.32 206300.0 38.24
2020-08-20 38.29 37.79 37.94 38.15 187300.0 38.07
2020-08-19 39.25 38.56 38.86 38.57 198300.0 38.49
2020-08-18 39.72 38.61 39.72 38.73 137200.0 38.65
2020-08-17 40.37 39.41 40.37 39.88 167000.0 39.8
2020-08-14 40.49 39.56 39.9 40.13 140200.0 40.05
2020-08-13 41.13 40.25 40.25 40.44 140300.0 40.36
2020-08-12 42.65 40.14 41.99 40.71 386100.0 40.63
2020-08-11 43.17 41.14 42.64 41.47 375800.0 41.38
2020-08-10 42.15 37.79 37.79 42.0 928000.0 41.91
2020-08-07 37.45 35.92 35.92 37.39 176400.0 37.31
2020-08-06 36.23 35.53 35.82 36.14 135900.0 36.07
2020-08-05 36.02 35.22 35.22 36.0 228200.0 35.93
2020-08-04 35.17 33.67 34.69 34.67 249000.0 34.6
2020-08-03 35.02 34.08 34.43 34.97 239400.0 34.9
2020-07-31 36.05 33.61 35.72 34.23 449600.0 34.16
2020-07-30 36.31 35.12 35.77 36.02 468200.0 35.95
2020-07-29 36.65 35.25 35.25 36.6 474500.0 36.52
2020-07-28 35.68 34.51 34.7 35.17 603500.0 35.1
2020-07-27 35.38 33.48 34.75 34.28 483900.0 34.21
2020-07-24 35.67 32.98 35.67 34.55 482600.0 34.48
2020-07-23 34.16 32.39 32.39 34.12 521800.0 34.05
2020-07-22 33.09 32.47 32.47 32.6 348700.0 32.53
2020-07-21 33.46 32.65 33.0 32.81 266900.0 32.74
2020-07-20 33.37 32.03 33.13 32.33 184800.0 32.26
2020-07-17 34.29 33.43 33.6 33.46 214100.0 33.39
2020-07-16 34.06 33.2 34.06 33.54 233800.0 33.47
2020-07-15 34.06 33.01 33.32 33.74 333100.0 33.67
2020-07-14 32.29 30.95 30.95 32.25 167100.0 32.18
2020-07-13 32.08 30.4 30.99 31.16 192900.0 31.1
2020-07-10 30.53 29.84 29.9 30.48 174600.0 30.42
2020-07-09 30.43 28.99 30.35 29.82 265600.0 29.76
2020-07-08 30.51 29.6 29.73 30.47 193700.0 30.41
2020-07-07 30.82 29.81 30.7 29.89 173500.0 29.83
2020-07-06 31.85 30.63 31.53 31.2 190200.0 31.14
2020-07-02 32.09 30.5 31.52 30.64 162900.0 30.58
2020-07-01 32.31 30.45 31.94 30.57 280600.0 30.51
2020-06-30 31.99 30.31 30.37 31.86 308300.0 31.79
2020-06-29 31.42 30.64 31.16 30.83 394000.0 30.77
2020-06-26 30.86 29.48 29.78 30.46 684000.0 30.4
2020-06-25 30.17 28.37 28.89 30.14 425300.0 30.08
2020-06-24 30.67 28.93 30.41 29.27 270500.0 29.21
2020-06-23 31.55 30.61 31.55 31.07 276600.0 31.01
2020-06-22 31.23 30.38 31.02 30.96 343100.0 30.9
2020-06-19 32.72 30.75 31.88 31.31 841600.0 31.25
2020-06-18 31.93 30.59 30.59 31.31 300900.0 31.25
2020-06-17 32.09 30.8 31.89 31.0 269800.0 30.94
2020-06-16 33.56 31.49 33.03 32.02 385000.0 31.91
2020-06-15 31.05 28.06 28.47 30.87 402900.0 30.77
2020-06-12 30.35 28.17 30.35 29.93 374700.0 29.83
2020-06-11 31.06 28.64 30.46 28.65 412200.0 28.55
2020-06-10 35.44 32.3 35.29 32.32 641500.0 32.21
2020-06-09 36.18 33.98 35.96 35.71 677000.0 35.59
2020-06-08 37.87 36.8 37.35 37.17 381000.0 37.05
2020-06-05 36.85 35.25 35.71 36.5 693600.0 36.38
2020-06-04 33.48 31.46 32.36 33.44 259000.0 33.33
2020-06-03 33.58 31.33 32.35 32.67 426100.0 32.56
2020-06-02 32.3 31.27 31.4 31.42 257800.0 31.32
2020-06-01 31.66 30.86 31.11 31.03 318400.0 30.93
2020-05-29 31.81 29.56 30.35 31.0 421300.0 30.9
2020-05-28 33.07 30.77 33.03 30.94 271000.0 30.84
2020-05-27 32.74 30.48 30.96 32.59 416400.0 32.48
2020-05-26 30.71 29.83 29.83 30.06 324300.0 29.96
2020-05-22 29.22 28.08 29.12 28.45 203000.0 28.36
2020-05-21 29.13 28.43 28.94 28.92 470500.0 28.82
2020-05-20 28.43 27.61 27.67 28.35 367900.0 28.26
2020-05-19 27.99 26.99 27.62 27.03 347500.0 26.94
2020-05-18 28.15 26.26 26.92 27.88 520900.0 27.79
2020-05-15 25.73 23.84 24.61 25.11 313500.0 25.03
2020-05-14 24.88 23.01 23.87 24.57 549100.0 24.49
2020-05-13 25.95 24.31 25.74 24.77 610600.0 24.69
2020-05-12 27.96 25.95 27.43 26.05 336800.0 25.96
2020-05-11 27.72 26.44 27.3 27.43 451600.0 27.34
2020-05-08 28.3 27.06 27.58 28.12 454700.0 28.03
2020-05-07 27.5 26.46 27.1 26.78 614000.0 26.69
2020-05-06 27.4 25.98 27.07 26.4 754800.0 26.31
2020-05-05 28.01 25.95 26.37 27.12 1322000.0 27.03
2020-05-04 25.82 24.09 24.73 25.55 1076100.0 25.47
2020-05-01 27.04 24.84 27.0 25.55 870700.0 25.47
2020-04-30 29.2 25.4 26.8 27.91 1371100.0 27.82
2020-04-29 26.98 23.92 24.48 26.86 743900.0 26.77
2020-04-28 23.63 22.02 22.12 23.4 766100.0 23.32
2020-04-27 21.64 19.55 19.55 21.32 430100.0 21.25
2020-04-24 19.66 18.92 19.2 19.48 275700.0 19.42
2020-04-23 19.45 18.03 18.26 19.04 362600.0 18.98
2020-04-22 18.6 17.86 18.49 18.0 391400.0 17.94
2020-04-21 18.17 17.37 17.6 18.03 467700.0 17.97
2020-04-20 18.52 17.84 18.18 18.3 530700.0 18.24
2020-04-17 19.07 18.3 18.41 18.96 472500.0 18.9
2020-04-16 19.42 16.88 18.13 17.59 722700.0 17.53
2020-04-15 18.85 17.5 18.5 18.28 532900.0 18.22
2020-04-14 20.89 19.35 20.8 19.54 823000.0 19.48
2020-04-13 21.48 19.61 21.18 20.13 442800.0 20.06
2020-04-09 21.68 20.55 21.0 21.32 536000.0 21.25
2020-04-08 20.32 18.99 19.51 20.05 554500.0 19.98
2020-04-07 19.78 18.31 18.79 18.95 643100.0 18.89
2020-04-06 18.21 16.76 17.62 17.88 476500.0 17.82
2020-04-03 17.65 15.33 17.23 15.62 592100.0 15.57
2020-04-02 17.49 15.15 15.44 17.33 959300.0 17.27
2020-04-01 16.9 15.37 16.49 15.64 506300.0 15.59
2020-03-31 18.02 17.0 17.43 17.49 659500.0 17.43
2020-03-30 17.68 16.69 17.32 17.35 629900.0 17.29
2020-03-27 19.22 17.13 18.96 17.39 531800.0 17.33
2020-03-26 20.33 18.16 18.46 20.19 680600.0 20.12
2020-03-25 20.18 15.81 16.1 18.27 947900.0 18.21
2020-03-24 17.01 15.64 16.32 16.02 768700.0 15.97
2020-03-23 15.61 14.35 15.3 15.34 579100.0 15.29
2020-03-20 16.34 14.76 15.94 15.11 1210700.0 15.06
2020-03-19 16.52 12.0 12.91 15.94 972400.0 15.89
2020-03-18 14.94 12.61 14.35 13.01 852700.0 12.97
2020-03-17 16.46 14.45 16.1 15.74 539800.0 15.69
2020-03-16 18.5 15.55 17.0 15.78 905900.0 15.56
2020-03-13 20.27 18.48 19.49 19.04 1199800.0 18.77
2020-03-12 20.46 17.81 19.6 17.84 647400.0 17.59
2020-03-11 23.23 21.23 22.81 21.36 581100.0 21.06
2020-03-10 23.79 21.7 22.82 23.77 729500.0 23.44
2020-03-09 24.12 21.33 23.45 21.68 729500.0 21.38
2020-03-06 26.46 24.99 25.61 25.46 521300.0 25.1
2020-03-05 28.66 26.41 28.38 26.77 293500.0 26.39
2020-03-04 29.93 28.44 29.19 29.35 285400.0 28.94
2020-03-03 31.12 28.55 30.34 28.66 405000.0 28.26
2020-03-02 30.54 29.87 30.27 30.3 620400.0 29.87
2020-02-28 30.45 29.3 29.5 30.12 592100.0 29.7
2020-02-27 32.61 30.71 30.96 30.9 431300.0 30.47
2020-02-26 32.6 31.8 32.41 31.94 393900.0 31.49
2020-02-25 33.09 31.95 33.09 32.13 420900.0 31.68
2020-02-24 33.6 32.73 33.14 33.02 196100.0 32.56
2020-02-21 34.81 33.64 34.81 34.67 237900.0 34.18
2020-02-20 35.47 34.68 35.17 34.9 353200.0 34.41
2020-02-19 35.99 35.26 35.99 35.34 233900.0 34.84
2020-02-18 36.31 34.95 36.17 35.68 279000.0 35.18