DIAL Global Summit: Inclusive Leadership: Championing a culture of inclusion and allyship

Global leaders dive deep into the key diversity, equity, inclusion, and belonging trends around Inclusive Leadership

Allied Motion Technologies Inc. (AMOT)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

23.05

-0.22

(-0.92%)

At close: 04:00PM EDT

23.05

0.00

(0.00%)

After hours:

04:01PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	23.12	23.56	22.80	23.05	23.05	34,600
18 May 2022	0.025 Dividend
17 May 2022	23.91	24.21	23.02	23.29	23.27	48,300
16 May 2022	23.49	23.51	23.05	23.28	23.26	13,800
13 May 2022	23.76	24.07	23.45	23.76	23.73	43,600
12 May 2022	22.32	23.85	22.06	23.37	23.34	48,200
11 May 2022	23.00	23.25	22.49	22.49	22.47	25,200
10 May 2022	23.15	24.08	21.98	23.12	23.10	39,000
09 May 2022	24.11	24.49	22.71	22.95	22.93	132,500
06 May 2022	25.81	25.93	24.43	24.62	24.59	43,600
05 May 2022	25.45	26.69	24.95	26.07	26.04	77,900
04 May 2022	24.60	25.11	24.24	24.99	24.96	34,500
03 May 2022	24.24	24.51	23.72	24.38	24.35	33,300
02 May 2022	24.22	25.01	23.57	24.10	24.07	50,700
29 Apr 2022	24.42	25.20	24.20	24.34	24.31	38,600
28 Apr 2022	24.85	24.86	23.15	24.70	24.67	102,500
27 Apr 2022	24.81	24.88	24.28	24.49	24.46	45,100
26 Apr 2022	26.15	26.56	24.59	24.69	24.66	46,600
25 Apr 2022	26.11	26.29	25.17	26.19	26.16	48,600
22 Apr 2022	26.77	26.79	26.29	26.31	26.28	25,400
21 Apr 2022	27.61	27.61	26.75	27.02	26.99	18,400
20 Apr 2022	27.70	28.00	27.41	27.48	27.45	18,800
19 Apr 2022	26.65	27.47	26.65	27.30	27.27	14,800
18 Apr 2022	27.30	27.40	26.34	26.58	26.55	28,600
14 Apr 2022	27.81	27.96	27.34	27.40	27.37	19,100
13 Apr 2022	27.20	27.82	27.20	27.70	27.67	17,600
12 Apr 2022	27.47	28.32	26.88	26.95	26.92	17,800
11 Apr 2022	27.25	27.98	26.97	27.35	27.32	23,900
08 Apr 2022	27.44	28.03	26.81	27.54	27.51	40,600
07 Apr 2022	27.49	27.69	26.81	27.38	27.35	37,400
06 Apr 2022	28.24	28.35	26.83	27.45	27.42	30,300
05 Apr 2022	29.02	29.45	28.30	28.38	28.35	24,600
04 Apr 2022	29.99	30.26	29.00	29.22	29.19	21,300
01 Apr 2022	30.11	30.52	29.61	29.77	29.74	24,300
31 Mar 2022	30.52	30.71	29.56	29.84	29.81	52,300
30 Mar 2022	30.47	31.03	30.47	30.64	30.61	43,900
29 Mar 2022	30.07	30.77	30.07	30.49	30.46	30,500
28 Mar 2022	29.98	30.31	29.07	29.66	29.63	38,300
25 Mar 2022	29.52	30.13	29.35	30.09	30.06	30,400
24 Mar 2022	29.21	29.50	28.55	29.50	29.47	41,000
23 Mar 2022	30.03	30.18	29.10	29.17	29.14	29,000
22 Mar 2022	30.38	31.39	29.78	29.98	29.95	48,100
22 Mar 2022	0.025 Dividend
21 Mar 2022	31.53	31.65	30.51	30.66	30.60	18,600
18 Mar 2022	31.29	31.95	30.98	31.11	31.05	76,600
17 Mar 2022	31.03	31.86	30.71	31.59	31.53	23,800
16 Mar 2022	30.77	32.20	30.18	31.36	31.30	40,900
15 Mar 2022	29.45	31.00	29.45	30.18	30.12	35,600
14 Mar 2022	30.33	31.00	28.92	29.45	29.39	60,900
11 Mar 2022	32.53	32.53	30.18	30.18	30.12	74,800
10 Mar 2022	32.50	33.92	32.00	32.08	32.02	42,600
09 Mar 2022	35.18	35.86	34.54	35.02	34.95	49,000
08 Mar 2022	33.83	35.24	33.83	34.39	34.33	33,100
07 Mar 2022	34.81	35.58	33.85	33.85	33.79	22,600
04 Mar 2022	34.53	35.24	33.82	34.66	34.59	17,300
03 Mar 2022	35.46	35.71	34.95	35.09	35.02	18,000
02 Mar 2022	34.04	35.89	34.04	35.47	35.40	35,200
01 Mar 2022	34.60	34.60	32.61	33.19	33.13	22,000
28 Feb 2022	34.99	35.72	34.73	34.82	34.75	25,700
25 Feb 2022	34.36	35.34	34.14	34.88	34.81	14,300
24 Feb 2022	32.33	34.46	32.17	34.46	34.39	17,600
23 Feb 2022	34.42	34.96	33.03	33.03	32.97	20,500
22 Feb 2022	35.07	35.31	34.01	34.16	34.10	19,300
18 Feb 2022	35.15	35.39	34.55	34.93	34.86	19,500
17 Feb 2022	36.44	36.44	35.26	35.39	35.32	17,700
16 Feb 2022	36.16	37.20	35.90	36.64	36.57	15,600
15 Feb 2022	35.56	36.87	35.25	36.75	36.68	19,400
14 Feb 2022	35.15	35.49	34.30	34.98	34.91	24,600
11 Feb 2022	34.98	35.64	34.38	35.05	34.98	31,900
10 Feb 2022	35.51	36.30	34.95	35.18	35.11	25,500
09 Feb 2022	35.70	36.11	35.65	35.87	35.80	15,900
08 Feb 2022	35.26	36.03	34.84	35.88	35.81	15,900
07 Feb 2022	35.08	36.09	34.77	35.02	34.95	24,100
04 Feb 2022	35.32	35.58	34.55	35.33	35.26	31,700
03 Feb 2022	36.47	36.56	35.37	35.53	35.46	27,200
02 Feb 2022	37.55	37.63	36.74	37.05	36.98	41,300
01 Feb 2022	36.53	37.58	35.99	37.46	37.39	43,900
31 Jan 2022	35.37	36.37	33.86	35.85	35.78	32,600
28 Jan 2022	35.24	35.80	34.00	35.77	35.70	98,700
27 Jan 2022	36.43	39.11	35.00	35.18	35.11	53,600
26 Jan 2022	37.04	37.58	35.88	36.22	36.15	31,200
25 Jan 2022	36.91	37.39	35.62	36.51	36.44	43,500
24 Jan 2022	35.16	37.64	35.16	37.43	37.36	57,200
21 Jan 2022	35.13	36.35	35.00	35.79	35.72	40,700
20 Jan 2022	36.89	37.69	35.66	35.66	35.59	20,000
19 Jan 2022	38.10	38.46	36.79	36.92	36.85	23,300
18 Jan 2022	38.80	39.08	37.71	38.07	38.00	48,800
14 Jan 2022	38.91	39.38	38.57	39.37	39.30	31,400
13 Jan 2022	39.28	40.00	39.03	39.32	39.25	20,200
12 Jan 2022	39.00	39.87	39.00	39.06	38.99	42,000
11 Jan 2022	39.36	39.36	38.40	39.02	38.95	15,700
10 Jan 2022	40.77	41.50	39.30	39.73	39.65	64,700
07 Jan 2022	42.75	42.75	41.14	41.31	41.23	47,600
06 Jan 2022	41.70	43.37	41.14	42.59	42.51	45,600
05 Jan 2022	41.25	42.74	40.93	41.37	41.29	44,500
04 Jan 2022	41.95	42.80	41.00	42.21	42.13	33,800
03 Jan 2022	37.00	41.97	36.98	41.51	41.43	87,600
31 Dec 2021	35.49	37.79	35.49	36.49	36.42	128,200
30 Dec 2021	36.00	36.02	35.06	35.27	35.20	14,300
29 Dec 2021	35.95	36.05	35.13	35.76	35.69	14,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,259.40-178.69(-2.40%)

FTSE 25019,540.99-408.45(-2.05%)

AIM939.70-13.25(-1.39%)

GBP/EUR1.1784-0.0005(-0.04%)

GBP/USD1.2434+0.0092(+0.74%)

BTC-GBP23,742.33-115.74(-0.49%)

DIAL Global Summit: Inclusive Leadership: Championing a culture of inclusion and allyship

Allied Motion Technologies Inc. (AMOT)

FTSE 100
7,259.40
-178.69(-2.40%)

FTSE 250
19,540.99
-408.45(-2.05%)

AIM
939.70
-13.25(-1.39%)

GBP/EUR
1.1784
-0.0005(-0.04%)

GBP/USD
1.2434
+0.0092(+0.74%)

BTC-GBP
23,742.33
-115.74(-0.49%)