Historical Stock Price
AIMC historical stock prices picture
Altra Industrial Motion (AIMC) has the following price history information. Looking back at AIMC historical stock prices for the last five trading days, on September 18, 2020, AIMC opened at $41.00, traded as high as $41.34 and as low as $39.51, and closed at $39.77. Trading volume was a total of 932.80K shares. On September 21, 2020, AIMC opened at $38.53, traded as high as $38.58 and as low as $36.92, and closed at $37.52. Trading volume was a total of 591.30K shares. On September 22, 2020, AIMC opened at $37.75, traded as high as $38.19 and as low as $36.76, and closed at $38.09. Trading volume was a total of 420.00K shares. On September 23, 2020, AIMC opened at $38.26, traded as high as $39.38 and as low as $37.47, and closed at $37.53. Trading volume was a total of 293.00K shares. On September 24, 2020, AIMC opened at $37.39, traded as high as $37.71 and as low as $36.50, and closed at $36.91. Trading volume was a total of 185.70K shares.

AIMC Historical Stock Prices By Date:

AIMC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Altra Industrial Motion shares, starting with a $10,000 purchase of AIMC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/27/2010
End date: 09/24/2020
Start price/share: $14.26
End price/share: $36.91
Starting shares: 701.26
Ending shares: 811.47
Dividends reinvested/share: $4.44
Total return: 199.51%
Average Annual Total Return: 11.59%
Starting investment: $10,000.00
Ending investment: $29,940.07
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/27/2010
End date: 09/24/2020
Start price/share: $14.26
End price/share: $36.91
Dividends collected/share: $4.44
Total return: 189.97%
Average Annual Total Return: 11.23%
Starting investment: $10,000.00
Ending investment: $28,988.07
Years: 10.00
Date Open High Low Close Volume
09/18/2020 $41.00 $41.34 $39.51 $39.77 932.80K
09/21/2020 $38.53 $38.58 $36.92 $37.52 591.30K
09/22/2020 $37.75 $38.19 $36.76 $38.09 420.00K
09/23/2020 $38.26 $39.38 $37.47 $37.53 293.00K
09/24/2020 $37.39 $37.71 $36.50 $36.91 185.70K
Altra Industrial Motion designs, produces and markets electromechanical power transmission motion control products. Co.'s technologies are used in various motion related applications and across a variety of manufacturing and non-manufacturing processes. Co.'s segments include: Power Transmission Technologies, which provides various coupling products, clutches, brakes, electromagnetic clutches and brakes, and gears; and Automation and Specialty, which provides rotary precision motion solutions, miniature motors and motion control products, systems that enable and support the transition of rotary motion to linear motion, and diesel engine brake systems and valve actuation mechanisms.
Date Close
09/18/2020$39.77
09/21/2020$37.52
09/22/2020$38.09
09/23/2020$37.53
09/24/2020$36.91
AIMC is categorized under the Industrials sector; below are some other companies in the same sector:

AIN Historical Stock Prices
AINC Historical Stock Prices
AIR Historical Stock Prices
AIRI Historical Stock Prices
AIRT Historical Stock Prices
AIT Historical Stock Prices
AJRD Historical Stock Prices
AL Historical Stock Prices
ALG Historical Stock Prices
ALGT Historical Stock Prices

Also explore: AIMC shares outstanding history


AIMC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.