Altair Engineering Inc (ALTR) Historical Stock Data
111.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALTR is up 0.03% a day on average. There have been 17 days where Altair Engineering Inc closed green and 13 days where ALTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 111.80 | 111.85 | ↑$0.05 (0.04%) | 111.70 | 111.91 | 1.01M |
| 2025-03-24 | 111.95 | 111.69 | ↓$0.26 (-0.23%) | 111.69 | 111.98 | 419.95K |
| 2025-03-21 | 111.50 | 111.75 | ↑$0.25 (0.22%) | 111.47 | 112.31 | 1.91M |
| 2025-03-20 | 111.50 | 111.54 | ↑$0.04 (0.04%) | 111.47 | 111.70 | 468.72K |
| 2025-03-19 | 111.45 | 111.67 | ↑$0.22 (0.20%) | 111.33 | 111.75 | 1.09M |
| 2025-03-18 | 111.40 | 111.44 | ↑$0.04 (0.04%) | 111.34 | 111.57 | 567.92K |
| 2025-03-17 | 111.30 | 111.42 | ↑$0.12 (0.11%) | 111.30 | 111.75 | 1.04M |
| 2025-03-14 | 111.39 | 111.35 | ↓$0.04 (-0.04%) | 111.24 | 111.49 | 529.86K |
| 2025-03-13 | 111.15 | 111.15 | ↑$0.00 (0.00%) | 111.10 | 111.38 | 663.61K |
| 2025-03-12 | 111.59 | 111.23 | ↓$0.36 (-0.32%) | 111.18 | 111.59 | 580.80K |
| 2025-03-11 | 111.14 | 111.34 | ↑$0.20 (0.18%) | 111.02 | 111.42 | 873.03K |
| 2025-03-10 | 111.10 | 111.09 | ↓$0.01 (-0.01%) | 111.00 | 111.33 | 656.85K |
| 2025-03-07 | 111.31 | 111.24 | ↓$0.07 (-0.06%) | 111.05 | 111.52 | 658.83K |
| 2025-03-06 | 111.21 | 111.11 | ↓$0.10 (-0.09%) | 110.78 | 111.39 | 1.88M |
| 2025-03-05 | 111.35 | 111.32 | ↓$0.03 (-0.03%) | 111.26 | 111.54 | 584.84K |
| 2025-03-04 | 111.65 | 111.34 | ↓$0.31 (-0.28%) | 111.22 | 111.70 | 648.89K |
| 2025-03-03 | 111.59 | 111.43 | ↓$0.16 (-0.14%) | 111.37 | 111.73 | 1.13M |
| 2025-02-28 | 111.50 | 111.60 | ↑$0.10 (0.09%) | 111.42 | 111.68 | 576.10K |
| 2025-02-27 | 111.53 | 111.49 | ↓$0.04 (-0.04%) | 111.45 | 111.76 | 545.44K |
| 2025-02-26 | 111.53 | 111.60 | ↑$0.07 (0.06%) | 111.51 | 111.69 | 549.71K |
| 2025-02-25 | 111.65 | 111.57 | ↓$0.08 (-0.07%) | 111.48 | 111.80 | 610.47K |
| 2025-02-24 | 111.75 | 111.70 | ↓$0.05 (-0.04%) | 111.55 | 111.95 | 806.59K |
| 2025-02-21 | 111.73 | 111.78 | ↑$0.05 (0.04%) | 111.47 | 112.20 | 844.45K |
| 2025-02-20 | 111.07 | 111.78 | ↑$0.71 (0.64%) | 110.95 | 111.78 | 887.57K |
| 2025-02-19 | 111.19 | 111.25 | ↑$0.06 (0.05%) | 110.81 | 111.50 | 786.84K |
| 2025-02-18 | 110.65 | 111.13 | ↑$0.48 (0.43%) | 110.65 | 111.27 | 721.64K |
| 2025-02-14 | 110.65 | 110.85 | ↑$0.20 (0.18%) | 110.60 | 110.90 | 595.22K |
| 2025-02-13 | 110.60 | 110.70 | ↑$0.10 (0.09%) | 110.44 | 110.75 | 1M |
| 2025-02-12 | 110.31 | 110.39 | ↑$0.08 (0.07%) | 110.19 | 110.54 | 537.70K |
| 2025-02-11 | 110.51 | 110.37 | ↓$0.14 (-0.13%) | 110.30 | 110.53 | 481.28K |
Create an account or log in to view more rows.
$ALTR has just been halted from trading.
$ALTR longer we hold
more pressure on the shorts
$ALTR Up! Up! Up! Up! Up! Up! Up!
$ALTR News?
$ALTR the greatest stock of all time
will not bow to the shorts
oh yeah
$ALTR see you on the moon
$ALTR has just been halted from trading.
$ALTR Games being played here.
$ALTR swing puts
$ALTR wtf?