Altair Engineering Inc (ALTR) Historical Stock Data
109.31 ↑0.20 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALTR is up 0.12% a day on average. There have been 20 days where Altair Engineering Inc closed green and 10 days where ALTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 109.25 | 109.31 | ↑$0.06 (0.05%) | 109.15 | 109.40 | 590.91K |
| 2024-12-31 | 109.26 | 109.11 | ↓$0.15 (-0.14%) | 109.02 | 109.38 | 441.91K |
| 2024-12-30 | 108.31 | 109.10 | ↑$0.79 (0.73%) | 108.31 | 109.47 | 435.99K |
| 2024-12-27 | 108.82 | 109.01 | ↑$0.19 (0.17%) | 108.75 | 109.25 | 657.07K |
| 2024-12-26 | 108.84 | 109.10 | ↑$0.26 (0.24%) | 108.75 | 109.25 | 313.38K |
| 2024-12-24 | 108.80 | 109.02 | ↑$0.22 (0.20%) | 108.53 | 109.05 | 222.68K |
| 2024-12-23 | 108.90 | 108.71 | ↓$0.19 (-0.17%) | 108.50 | 109.19 | 550.46K |
| 2024-12-20 | 107.95 | 109.00 | ↑$1.05 (0.97%) | 107.60 | 109.21 | 2.08M |
| 2024-12-19 | 107.25 | 107.67 | ↑$0.42 (0.39%) | 107.15 | 108.37 | 2.08M |
| 2024-12-18 | 106.80 | 105.66 | ↓$1.14 (-1.07%) | 105.50 | 107.17 | 1.58M |
| 2024-12-17 | 106.61 | 106.85 | ↑$0.24 (0.23%) | 106.61 | 107.00 | 423.72K |
| 2024-12-16 | 106.41 | 106.78 | ↑$0.37 (0.35%) | 106.26 | 106.92 | 701.16K |
| 2024-12-13 | 106.04 | 106.65 | ↑$0.61 (0.58%) | 106.00 | 106.96 | 468.11K |
| 2024-12-12 | 106.40 | 106.15 | ↓$0.25 (-0.23%) | 105.90 | 106.40 | 514.34K |
| 2024-12-11 | 106.35 | 105.80 | ↓$0.55 (-0.52%) | 105.70 | 106.60 | 898.72K |
| 2024-12-10 | 106.81 | 106.16 | ↓$0.65 (-0.61%) | 105.95 | 106.81 | 823.40K |
| 2024-12-09 | 105.83 | 106.83 | ↑$1.00 (0.94%) | 105.83 | 106.91 | 488.46K |
| 2024-12-06 | 105.73 | 106.17 | ↑$0.44 (0.42%) | 105.48 | 106.23 | 0.94M |
| 2024-12-05 | 105.67 | 105.74 | ↑$0.07 (0.07%) | 105.40 | 105.77 | 597.54K |
| 2024-12-04 | 105.72 | 105.81 | ↑$0.09 (0.09%) | 105.31 | 105.85 | 527.62K |
| 2024-12-03 | 105.65 | 105.30 | ↓$0.35 (-0.33%) | 105.07 | 105.85 | 713.69K |
| 2024-12-02 | 105.55 | 105.83 | ↑$0.28 (0.27%) | 105.55 | 106.08 | 565.73K |
| 2024-11-29 | 105.50 | 105.61 | ↑$0.11 (0.10%) | 105.50 | 105.81 | 285.64K |
| 2024-11-27 | 105.50 | 105.42 | ↓$0.08 (-0.08%) | 105.41 | 105.79 | 382.52K |
| 2024-11-26 | 105.87 | 105.40 | ↓$0.47 (-0.44%) | 105.35 | 106.18 | 488.64K |
| 2024-11-25 | 105.39 | 105.87 | ↑$0.48 (0.46%) | 104.90 | 105.87 | 0.98M |
| 2024-11-22 | 104.36 | 105.20 | ↑$0.84 (0.80%) | 104.30 | 105.25 | 879.44K |
| 2024-11-21 | 104.64 | 104.35 | ↓$0.29 (-0.28%) | 104.22 | 104.68 | 0.92M |
| 2024-11-20 | 104.18 | 104.37 | ↑$0.19 (0.18%) | 104.18 | 104.87 | 864.13K |
| 2024-11-19 | 103.95 | 104.25 | ↑$0.30 (0.29%) | 103.74 | 104.25 | 1.59M |
Create an account or log in to view more rows.
$ALTR see you on the moon
$ALTR has just been halted from trading.
$ALTR Games being played here.
$ALTR swing puts
$ALTR wtf?
$ALTR coming now
$ALTR shorters eat my shit
$ALTR going green
$ALTR hot trash
$ALTR oversold