Altair Engineering Inc. Class A Common Stockのデータ

Altair Engineering Inc. Class A Common Stockの基本情報

名前 Altair Engineering Inc. Class A Common Stock
ティッカー ALTR
国 United States
上場年 2017.0
セクター Technology

Altair Engineering Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.58 64.64 67.8 65.01 267700.0 65.01
2021-02-12 67.38 65.29 66.12 67.34 183200.0 67.34
2021-02-11 66.62 65.01 66.1 66.35 167700.0 66.35
2021-02-10 66.97 64.04 65.8 65.83 195600.0 65.83
2021-02-09 67.17 64.62 65.09 65.35 428800.0 65.35
2021-02-08 67.25 64.13 66.15 65.49 438700.0 65.49
2021-02-05 64.74 63.62 64.54 64.64 217600.0 64.64
2021-02-04 64.21 60.91 61.12 63.54 276100.0 63.54
2021-02-03 61.55 59.63 59.82 61.18 227500.0 61.18
2021-02-02 60.95 59.49 59.7 59.86 369500.0 59.86
2021-02-01 59.44 56.36 56.36 59.15 467500.0 59.15
2021-01-29 58.45 55.92 57.35 55.93 416400.0 55.93
2021-01-28 57.9 54.64 55.75 56.95 361100.0 56.95
2021-01-27 57.84 55.31 56.92 55.52 382000.0 55.52
2021-01-26 59.25 57.89 59.25 58.21 217100.0 58.21
2021-01-25 60.67 58.87 59.61 59.01 215100.0 59.01
2021-01-22 61.24 59.09 61.06 59.75 426000.0 59.75
2021-01-21 62.35 61.42 62.03 61.58 202600.0 61.58
2021-01-20 62.74 60.86 60.97 61.87 236000.0 61.87
2021-01-19 61.51 60.19 60.99 60.5 195800.0 60.5
2021-01-15 63.14 59.0 61.34 59.9 353000.0 59.9
2021-01-14 62.13 60.21 60.21 61.73 249800.0 61.73
2021-01-13 63.0 59.59 62.97 60.2 289600.0 60.2
2021-01-12 63.14 61.78 61.86 62.99 389700.0 62.99
2021-01-11 61.69 58.77 59.79 61.63 357300.0 61.63
2021-01-08 61.57 59.69 61.01 60.51 185100.0 60.51
2021-01-07 61.16 59.45 60.02 60.82 306400.0 60.82
2021-01-06 60.15 58.09 58.27 59.75 330000.0 59.75
2021-01-05 58.46 57.25 57.5 58.35 158800.0 58.35
2021-01-04 58.99 57.08 58.24 57.7 412800.0 57.7
2020-12-31 58.54 57.93 58.16 58.18 158200.0 58.18
2020-12-30 58.79 58.09 58.32 58.18 101900.0 58.18
2020-12-29 59.71 57.66 58.46 58.0 164500.0 58.0
2020-12-28 60.0 58.5 59.94 58.5 135800.0 58.5
2020-12-24 59.94 58.75 59.55 59.21 82300.0 59.21
2020-12-23 59.48 57.7 58.43 59.19 199600.0 59.19
2020-12-22 59.25 57.32 58.21 58.43 351400.0 58.43
2020-12-21 58.15 56.93 57.0 57.72 204700.0 57.72
2020-12-18 58.93 57.42 58.38 57.92 551900.0 57.92
2020-12-17 58.68 57.13 57.13 57.96 269500.0 57.96
2020-12-16 57.74 56.51 56.87 56.98 481500.0 56.98
2020-12-15 57.57 55.91 57.22 57.04 275900.0 57.04
2020-12-14 57.74 56.22 57.07 56.88 259800.0 56.88
2020-12-11 56.62 55.35 55.92 56.5 131000.0 56.5
2020-12-10 56.55 54.79 54.93 55.68 241800.0 55.68
2020-12-09 57.71 54.36 57.7 54.93 216300.0 54.93
2020-12-08 55.12 52.0 54.0 55.08 196700.0 55.08
2020-12-07 54.81 53.62 54.17 54.42 198700.0 54.42
2020-12-04 54.18 52.27 52.67 53.96 301300.0 53.96
2020-12-03 53.72 51.72 51.8 52.3 254700.0 52.3
2020-12-02 52.81 51.4 52.35 52.03 183800.0 52.03
2020-12-01 54.39 52.42 54.39 53.0 883400.0 53.0
2020-11-30 54.48 52.83 53.0 53.9 453200.0 53.9
2020-11-27 53.46 51.92 51.95 53.18 130700.0 53.18
2020-11-25 52.42 50.96 51.87 51.77 341700.0 51.77
2020-11-24 51.22 50.65 51.0 50.96 269100.0 50.96
2020-11-23 51.38 50.11 51.0 51.11 181800.0 51.11
2020-11-20 51.94 49.99 50.19 51.03 311600.0 51.03
2020-11-19 50.98 49.28 49.3 50.73 242500.0 50.73
2020-11-18 50.17 49.0 49.4 49.25 206200.0 49.25
2020-11-17 49.81 48.28 49.05 49.45 287700.0 49.45
2020-11-16 49.71 48.28 48.81 49.07 241400.0 49.07
2020-11-13 50.49 48.52 49.5 49.01 235100.0 49.01
2020-11-12 50.47 48.48 50.0 48.89 274800.0 48.89
2020-11-11 50.67 48.62 48.77 49.83 213300.0 49.83
2020-11-10 49.24 47.78 48.95 48.71 469500.0 48.71
2020-11-09 51.04 48.71 50.5 48.89 407900.0 48.89
2020-11-06 50.33 45.13 45.48 50.05 546300.0 50.05
2020-11-05 48.49 46.61 47.0 47.58 296900.0 47.58
2020-11-04 46.92 44.69 45.13 46.43 183700.0 46.43
2020-11-03 45.15 44.0 44.61 44.72 235200.0 44.72
2020-11-02 44.42 43.26 43.42 44.09 312700.0 44.09
2020-10-30 45.37 42.48 44.81 43.03 175500.0 43.03
2020-10-29 45.39 43.35 43.79 45.08 175000.0 45.08
2020-10-28 45.37 43.44 44.88 43.68 193700.0 43.68
2020-10-27 46.2 45.48 45.76 45.78 151200.0 45.78
2020-10-26 47.09 45.29 47.06 45.54 148900.0 45.54
2020-10-23 47.42 45.87 46.23 47.39 194100.0 47.39
2020-10-22 46.06 44.8 45.3 45.93 164100.0 45.93
2020-10-21 47.13 45.25 46.73 45.4 105500.0 45.4
2020-10-20 46.79 45.94 46.5 46.49 169000.0 46.49
2020-10-19 46.71 45.87 46.36 46.25 186100.0 46.25
2020-10-16 46.53 45.74 45.83 46.28 139900.0 46.28
2020-10-15 46.35 45.14 45.45 46.02 228600.0 46.02
2020-10-14 47.43 45.57 47.43 46.26 163200.0 46.26
2020-10-13 46.98 45.71 46.26 45.77 133900.0 45.77
2020-10-12 46.28 44.97 45.15 46.2 322900.0 46.2
2020-10-09 45.82 44.84 45.04 45.1 235800.0 45.1
2020-10-08 46.22 44.54 46.03 44.68 162900.0 44.68
2020-10-07 46.15 44.93 45.59 44.99 478600.0 44.99
2020-10-06 45.99 44.48 45.0 45.39 610000.0 45.39
2020-10-05 44.98 42.76 43.33 44.92 297100.0 44.92
2020-10-02 43.53 41.95 42.2 43.0 309500.0 43.0
2020-10-01 43.77 42.23 42.46 43.53 272300.0 43.53
2020-09-30 42.53 41.31 41.58 41.98 203600.0 41.98
2020-09-29 42.38 41.39 41.87 41.7 126900.0 41.7
2020-09-28 42.62 41.79 42.0 41.88 194900.0 41.88
2020-09-25 41.62 39.66 39.8 41.43 176300.0 41.43
2020-09-24 40.61 39.37 39.93 39.88 291600.0 39.88
2020-09-23 42.67 39.96 42.58 40.11 269500.0 40.11
2020-09-22 42.77 41.28 42.23 42.67 259500.0 42.67
2020-09-21 41.97 40.63 41.3 41.87 241600.0 41.87
2020-09-18 42.15 40.75 41.55 41.93 433000.0 41.93
2020-09-17 40.8 38.63 39.52 40.66 288600.0 40.66
2020-09-16 41.82 39.72 39.99 40.38 296200.0 40.38
2020-09-15 39.99 39.26 39.42 39.7 171400.0 39.7
2020-09-14 39.28 37.8 37.8 39.06 186600.0 39.06
2020-09-11 38.98 37.24 38.8 37.67 269700.0 37.67
2020-09-10 41.49 38.66 40.57 38.71 371200.0 38.71
2020-09-09 40.03 38.73 39.19 39.75 149000.0 39.75
2020-09-08 39.7 38.57 38.74 38.91 160400.0 38.91
2020-09-04 40.83 38.47 40.78 39.93 242700.0 39.93
2020-09-03 42.95 39.86 42.95 40.49 153200.0 40.49
2020-09-02 43.51 42.51 43.2 43.31 231800.0 43.31
2020-09-01 43.35 41.33 41.94 43.0 331300.0 43.0
2020-08-31 42.78 41.87 42.51 42.02 253600.0 42.02
2020-08-28 42.9 42.37 42.61 42.6 141100.0 42.6
2020-08-27 43.01 41.81 42.61 42.24 123300.0 42.24
2020-08-26 43.16 42.33 42.33 42.63 244800.0 42.63
2020-08-25 42.35 41.67 42.0 42.25 133000.0 42.25
2020-08-24 41.87 40.98 41.48 41.81 127400.0 41.81
2020-08-21 41.8 40.83 41.8 40.91 90500.0 40.91
2020-08-20 42.06 40.99 41.07 41.75 132100.0 41.75
2020-08-19 41.88 40.68 41.45 41.47 145700.0 41.47
2020-08-18 41.81 40.26 40.45 41.35 290100.0 41.35
2020-08-17 40.87 39.8 40.1 40.35 171300.0 40.35
2020-08-14 41.09 39.9 40.89 39.96 176800.0 39.96
2020-08-13 41.21 39.36 39.98 40.89 179500.0 40.89
2020-08-12 40.25 38.96 39.19 40.15 200600.0 40.15
2020-08-11 39.59 38.08 38.69 38.68 174300.0 38.68
2020-08-10 40.94 38.5 40.94 38.8 211500.0 38.8
2020-08-07 44.34 40.29 42.51 41.03 490700.0 41.03
2020-08-06 42.03 40.16 41.93 41.14 244700.0 41.14
2020-08-05 42.9 40.71 40.92 42.09 656300.0 42.09
2020-08-04 40.79 39.93 40.3 40.67 204500.0 40.67
2020-08-03 40.78 40.0 40.76 40.29 354800.0 40.29
2020-07-31 40.4 39.22 40.36 40.3 171100.0 40.3
2020-07-30 40.81 39.56 39.91 40.51 134600.0 40.51
2020-07-29 40.79 39.38 39.56 40.46 382900.0 40.46
2020-07-28 39.54 38.73 39.48 39.17 148300.0 39.17
2020-07-27 39.78 38.44 38.44 39.71 114700.0 39.71
2020-07-24 39.0 38.1 38.57 38.19 228300.0 38.19
2020-07-23 40.48 38.73 38.91 38.95 201500.0 38.95
2020-07-22 39.7 38.93 39.24 39.12 103800.0 39.12
2020-07-21 39.99 39.0 39.75 39.2 232300.0 39.2
2020-07-20 39.54 37.73 38.1 39.41 195300.0 39.41
2020-07-17 38.44 36.96 37.27 38.05 212100.0 38.05
2020-07-16 37.7 36.62 37.59 37.31 139600.0 37.31
2020-07-15 38.69 37.62 37.87 37.95 223700.0 37.95
2020-07-14 37.52 36.21 37.09 37.49 156800.0 37.49
2020-07-13 39.16 36.97 38.86 37.02 160300.0 37.02
2020-07-10 39.1 38.16 38.78 38.56 176800.0 38.56
2020-07-09 39.37 37.96 39.0 38.69 277700.0 38.69
2020-07-08 39.27 38.34 38.91 39.0 320400.0 39.0
2020-07-07 39.98 38.74 39.09 38.8 341000.0 38.8
2020-07-06 39.66 38.52 39.0 39.05 313900.0 39.05
2020-07-02 41.0 39.04 41.0 39.4 257800.0 39.4
2020-07-01 40.54 39.09 39.09 40.31 325900.0 40.31
2020-06-30 39.96 38.23 38.83 39.75 202500.0 39.75
2020-06-29 39.03 37.91 38.43 38.79 176700.0 38.79
2020-06-26 39.75 38.04 39.75 38.14 583500.0 38.14
2020-06-25 39.89 38.56 38.98 39.83 207600.0 39.83
2020-06-24 39.68 38.04 39.25 39.14 213100.0 39.14
2020-06-23 39.97 39.38 39.61 39.56 287100.0 39.56
2020-06-22 39.28 37.95 37.99 39.15 237100.0 39.15
2020-06-19 39.92 37.73 39.45 37.84 741700.0 37.84
2020-06-18 39.42 38.49 38.49 39.06 231000.0 39.06
2020-06-17 39.04 38.39 38.61 38.56 241500.0 38.56
2020-06-16 38.71 37.0 38.54 38.2 366000.0 38.2
2020-06-15 37.95 35.86 36.54 37.68 297400.0 37.68
2020-06-12 37.74 36.26 36.26 37.02 200700.0 37.02
2020-06-11 38.76 35.79 38.76 36.24 253000.0 36.24
2020-06-10 39.64 38.99 39.21 39.42 268700.0 39.42
2020-06-09 39.6 38.51 38.51 39.14 201500.0 39.14
2020-06-08 40.33 38.88 40.0 38.93 241800.0 38.93
2020-06-05 40.61 39.05 39.56 40.21 273300.0 40.21
2020-06-04 39.97 38.85 39.44 39.25 533200.0 39.25
2020-06-03 41.23 39.37 39.89 39.89 464800.0 39.89
2020-06-02 39.89 38.34 39.0 39.82 469900.0 39.82
2020-06-01 39.51 38.94 39.27 38.94 336700.0 38.94
2020-05-29 39.2 37.47 37.47 39.09 381600.0 39.09
2020-05-28 38.51 37.56 38.05 37.6 217100.0 37.6
2020-05-27 38.21 36.5 38.1 37.69 216300.0 37.69
2020-05-26 38.1 36.63 37.1 37.69 274200.0 37.69
2020-05-22 36.54 35.77 36.1 36.29 178900.0 36.29
2020-05-21 36.47 35.7 35.97 35.9 147900.0 35.9
2020-05-20 36.02 34.52 35.0 35.85 263800.0 35.85
2020-05-19 35.52 34.48 34.48 34.55 239800.0 34.55
2020-05-18 34.86 32.64 33.37 34.54 292800.0 34.54
2020-05-15 32.32 30.92 31.71 32.25 162100.0 32.25
2020-05-14 32.44 30.88 31.71 31.89 208800.0 31.89
2020-05-13 33.33 31.13 33.11 32.16 205700.0 32.16
2020-05-12 34.36 32.98 33.35 33.26 228600.0 33.26
2020-05-11 34.0 32.94 33.52 33.15 292400.0 33.15
2020-05-08 35.03 32.13 33.43 34.34 411200.0 34.34
2020-05-07 33.48 32.34 33.44 32.65 200800.0 32.65
2020-05-06 32.79 31.36 31.75 32.62 199700.0 32.62
2020-05-05 32.92 31.76 32.37 31.94 203000.0 31.94
2020-05-04 31.63 30.44 31.05 31.53 286700.0 31.53
2020-05-01 32.41 30.28 32.08 31.09 184600.0 31.09
2020-04-30 33.17 32.05 32.73 32.99 235400.0 32.99
2020-04-29 33.33 31.35 31.89 33.0 325500.0 33.0
2020-04-28 31.8 30.41 31.74 30.69 290000.0 30.69
2020-04-27 31.4 30.49 30.68 31.07 130900.0 31.07
2020-04-24 30.37 29.8 30.26 30.15 121600.0 30.15
2020-04-23 31.0 30.02 30.19 30.06 146800.0 30.06
2020-04-22 30.52 29.7 30.49 30.07 201100.0 30.07
2020-04-21 30.3 28.78 30.26 29.77 254500.0 29.77
2020-04-20 31.03 29.87 30.05 30.83 296700.0 30.83
2020-04-17 30.73 29.09 29.24 30.51 321400.0 30.51
2020-04-16 29.31 28.17 28.42 29.02 217400.0 29.02
2020-04-15 28.51 27.62 28.0 28.31 204100.0 28.31
2020-04-14 29.38 28.2 28.72 28.81 214800.0 28.81
2020-04-13 28.31 27.57 28.08 28.17 156900.0 28.17
2020-04-09 28.41 26.94 27.32 28.34 220500.0 28.34
2020-04-08 27.44 25.45 25.97 27.01 217200.0 27.01
2020-04-07 26.7 25.61 26.08 25.7 424000.0 25.7
2020-04-06 25.65 24.38 24.64 25.31 725400.0 25.31
2020-04-03 24.15 23.22 23.44 23.49 344000.0 23.49
2020-04-02 24.58 23.04 23.57 23.44 340800.0 23.44
2020-04-01 26.93 23.14 25.93 23.57 352800.0 23.57
2020-03-31 27.22 24.68 24.73 26.5 655900.0 26.5
2020-03-30 25.41 24.64 25.15 24.87 456100.0 24.87
2020-03-27 26.13 24.4 25.17 24.96 461300.0 24.96
2020-03-26 26.45 24.31 24.81 25.63 670800.0 25.63
2020-03-25 26.34 24.26 25.1 24.49 409800.0 24.49
2020-03-24 27.31 24.7 26.6 25.2 422800.0 25.2
2020-03-23 27.1 24.76 26.22 25.16 278400.0 25.16
2020-03-20 28.37 25.43 28.17 25.72 599200.0 25.72
2020-03-19 32.44 27.73 29.14 27.94 601200.0 27.94
2020-03-18 30.75 27.53 27.93 29.27 581800.0 29.27
2020-03-17 29.8 23.81 24.6 29.67 552100.0 29.67
2020-03-16 27.8 24.91 27.8 25.11 451100.0 25.11
2020-03-13 29.27 25.36 27.75 29.22 690100.0 29.22
2020-03-12 28.51 26.29 27.29 26.3 450900.0 26.3
2020-03-11 30.2 28.71 29.39 29.21 313500.0 29.21
2020-03-10 30.16 28.06 29.1 30.15 430800.0 30.15
2020-03-09 29.86 27.98 28.83 28.21 312700.0 28.21
2020-03-06 31.49 30.32 30.32 31.01 248300.0 31.01
2020-03-05 33.5 30.95 32.66 31.3 439700.0 31.3
2020-03-04 35.23 33.19 34.99 33.29 1049800.0 33.29
2020-03-03 35.63 33.56 35.04 34.32 216200.0 34.32
2020-03-02 35.17 33.31 35.01 35.14 437700.0 35.14
2020-02-28 36.49 33.0 34.87 34.8 1004800.0 34.8
2020-02-27 34.18 32.86 33.91 33.21 847400.0 33.21
2020-02-26 35.61 34.3 34.48 34.8 327500.0 34.8
2020-02-25 36.12 34.08 36.0 34.34 479600.0 34.34
2020-02-24 36.08 34.81 34.95 35.87 621400.0 35.87
2020-02-21 37.78 36.0 37.78 36.32 413500.0 36.32
2020-02-20 38.65 37.76 38.32 37.79 319900.0 37.79
2020-02-19 38.41 37.74 38.1 38.3 564500.0 38.3
2020-02-18 38.58 37.99 38.29 38.06 256800.0 38.06