ALTR stock overview

Altair Engineering Inc

ALTR IPO: 2017-11-01
56.57 (+1.03%)
4.43B market cap
1,338 trading days in total
ALTR Latest trading day: 2023-02-23

NasdaqGS
Technology
Computer Software: Prepackaged Software
Mr. James R. Scapa
2,950 full-time employees
Troy, MICHIGAN

ALTR stock Buy and Hold Potential More info

INVESTMENT at 2017-11-01 open

ALTR open price was $17.10

1,000.00

Click to edit

HOLDING TIME

1337 trading days

5 years 115 days

TODAY'S WORTH

As of 2023-02-23 close price ($56.57)

3,308.19

Click to edit

ROI: +230.82% (3.31x) – ANNU: +25.24% (1.25x)

ALTR Dividends

We don't have any infomation about ALTR dividends.
It seems that ALTR have not paid any dividends in it's entire history.

ALTR Stock Splits

We don't have any infomation about ALTR stock splits.
It seems that ALTR has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ALTR Latest trading days

This table contains the list of 500 latest trading days of ALTR.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		60.67	0.01	0.01	239,777	60.66	61.67	59.71	3.27	0.04	-0.03
1338	2023-02-23	56.57	1.81	3.31	470,748	55.35	56.87	55.33	2.78	2.20	0.00
1337	2023-02-22	54.76	0.08	0.15	262,315	55.03	56.01	53.92	3.80	-0.49	1.08
1336	2023-02-21	54.68	0.88	-1.58	324,138	54.73	55.52	54.30	2.23	-0.09	0.64
1335	2023-02-17	55.56	1.54	-2.70	257,507	56.81	57.01	55.52	2.62	-2.20	-1.49
1334	2023-02-16	57.10	1.08	-1.86	226,239	56.66	57.95	56.66	2.28	0.78	-0.51
1333	2023-02-15	58.18	0.70	1.22	164,745	57.14	58.30	56.91	2.43	1.82	-2.61
1332	2023-02-14	57.48	0.49	0.86	128,410	56.56	58.02	55.87	3.80	1.63	-0.59
1331	2023-02-13	56.99	1.17	2.10	223,549	56.07	57.27	56.02	2.23	1.64	-0.75
1330	2023-02-10	55.82	0.82	-1.45	196,330	56.00	57.08	55.82	2.25	-0.32	0.45
1329	2023-02-09	56.64	0.07	-0.12	112,169	57.47	57.98	56.46	2.64	-1.44	-1.13
1328	2023-02-08	56.71	1.41	-2.43	224,920	57.94	58.46	56.49	3.40	-2.12	1.34
1327	2023-02-07	58.12	1.05	1.84	116,965	56.79	58.27	56.64	2.87	2.34	-0.31
1326	2023-02-06	57.07	0.70	-1.21	165,643	57.14	57.67	56.90	1.35	-0.12	-0.49
1325	2023-02-03	57.77	1.34	-2.27	292,809	57.64	58.56	56.94	2.81	0.23	-1.09
1324	2023-02-02	59.11	4.14	7.53	777,999	55.03	59.89	55.03	8.83	7.41	-2.49
1323	2023-02-01	54.97	1.87	3.52	250,127	53.35	55.25	53.35	3.56	3.04	0.11
1322	2023-01-31	53.10	0.82	1.57	186,581	52.46	53.15	52.43	1.37	1.22	0.47
1321	2023-01-30	52.28	0.98	-1.84	83,382	52.76	53.24	52.16	2.05	-0.91	0.34
1320	2023-01-27	53.26	0.61	1.16	252,353	52.30	53.51	51.83	3.21	1.84	-0.94
1319	2023-01-26	52.65	0.09	0.17	140,886	53.07	53.18	51.92	2.37	-0.79	-0.66
1318	2023-01-25	52.56	0.14	0.27	153,271	51.67	52.77	50.89	3.64	1.72	0.97
1317	2023-01-24	52.42	1.11	-2.07	461,652	53.04	54.01	52.00	3.79	-1.17	-1.43
1316	2023-01-23	53.53	1.60	3.08	260,909	52.12	53.54	51.89	3.17	2.71	-0.92
1315	2023-01-20	51.93	0.60	1.17	206,718	51.79	52.19	51.14	2.03	0.27	0.37
1314	2023-01-19	51.33	0.75	1.48	251,286	50.10	51.48	49.78	3.39	2.46	0.90
1313	2023-01-18	50.58	0.40	0.80	354,472	50.58	52.14	50.46	3.32	0.00	-0.95
1312	2023-01-17	50.18	0.40	0.80	215,485	49.65	50.31	49.62	1.39	1.07	0.80
1311	2023-01-13	49.78	0.07	-0.14	146,600	49.95	50.29	49.29	2.00	-0.34	-0.26
1310	2023-01-12	49.85	0.35	0.71	187,327	49.63	50.09	48.54	3.12	0.44	0.20
1309	2023-01-11	49.50	0.60	1.23	126,314	48.95	49.54	48.38	2.37	1.12	0.26
1308	2023-01-10	48.90	0.74	1.54	115,243	47.97	48.92	47.96	2.00	1.94	0.10
1307	2023-01-09	48.16	1.21	2.58	226,789	47.86	49.11	47.50	3.36	0.63	-0.39
1306	2023-01-06	46.95	1.35	2.96	138,876	46.14	47.10	45.05	4.44	1.76	1.94
1305	2023-01-05	45.60	1.54	-3.27	180,535	46.62	46.67	45.57	2.36	-2.19	1.18
1304	2023-01-04	47.14	0.79	1.70	318,824	46.98	47.43	46.39	2.21	0.34	-1.10
1303	2023-01-03	46.35	0.88	1.94	293,907	46.19	47.34	45.96	2.99	0.35	1.36
1302	2022-12-30	45.47	0.32	-0.70	128,543	45.28	45.67	45.02	1.44	0.42	1.58
1301	2022-12-29	45.79	1.94	4.42	135,390	44.38	45.92	44.38	3.47	3.18	-1.11
1300	2022-12-28	43.85	0.04	-0.09	148,436	43.69	44.53	43.69	1.92	0.37	1.21
1299	2022-12-27	43.89	0.70	-1.57	161,942	44.50	44.59	43.68	2.04	-1.37	-0.46
1298	2022-12-23	44.59	0.52	-1.15	178,618	44.99	45.90	44.32	3.51	-0.89	-0.20
1297	2022-12-22	45.11	0.32	-0.70	253,804	44.95	45.18	44.27	2.02	0.36	-0.27
1296	2022-12-21	45.43	0.85	1.91	186,192	44.71	45.75	44.54	2.71	1.61	-1.06
1295	2022-12-20	44.58	0.53	1.20	244,575	43.80	45.04	43.80	2.83	1.78	0.29
1294	2022-12-19	44.05	0.92	-2.05	272,874	44.75	45.26	43.82	3.22	-1.56	-0.57
1293	2022-12-16	44.97	0.94	-2.05	412,607	45.21	47.00	44.70	5.09	-0.53	-0.49
1292	2022-12-15	45.91	2.10	-4.37	325,269	47.28	48.49	45.70	5.90	-2.90	-1.52
1291	2022-12-14	48.01	0.76	-1.56	308,985	48.64	48.99	47.81	2.43	-1.30	-1.52
1290	2022-12-13	48.77	1.26	2.65	268,818	48.88	50.23	48.32	3.91	-0.23	-0.27
1289	2022-12-12	47.51	0.02	0.04	260,669	47.31	48.17	47.31	1.82	0.42	2.88
1288	2022-12-09	47.49	0.58	-1.21	253,993	47.66	48.31	47.39	1.93	-0.36	-0.38
1287	2022-12-08	48.07	0.11	0.23	144,065	47.93	49.11	47.93	2.46	0.29	-0.85
1286	2022-12-07	47.96	0.50	1.05	486,168	47.46	48.00	47.04	2.02	1.05	-0.06
1285	2022-12-06	47.46	0.70	-1.45	192,277	48.14	48.15	46.42	3.59	-1.41	0.00
1284	2022-12-05	48.16	1.72	-3.45	151,099	49.48	49.54	47.87	3.38	-2.67	-0.04
1283	2022-12-02	49.88	0.42	-0.83	151,563	49.40	49.99	49.34	1.32	0.97	-0.80
1282	2022-12-01	50.30	1.23	2.51	147,504	49.13	50.37	48.11	4.60	2.38	-1.79
1281	2022-11-30	49.07	2.26	4.83	234,327	46.73	49.16	46.50	5.69	5.01	0.12
1280	2022-11-29	46.81	0.19	0.41	221,193	46.63	47.35	46.52	1.78	0.39	-0.17
1279	2022-11-28	46.62	0.68	-1.44	231,282	47.06	47.19	46.30	1.89	-0.93	0.02
1278	2022-11-25	47.30	0.05	0.11	123,347	47.22	47.61	45.56	4.34	0.17	-0.51
1277	2022-11-23	47.25	0.94	2.03	236,859	46.31	47.46	46.00	3.15	2.03	-0.06
1276	2022-11-22	46.31	0.51	1.11	1,586,612	45.99	46.50	44.77	3.76	0.70	0.00
1275	2022-11-21	45.80	1.29	-2.74	243,357	46.90	48.12	45.55	5.48	-2.35	0.41
1274	2022-11-18	47.09	0.54	-1.13	175,332	48.73	49.47	46.86	5.36	-3.37	-0.40
1273	2022-11-17	47.63	1.50	-3.05	186,797	48.64	48.76	47.47	2.65	-2.08	2.31
1272	2022-11-16	49.13	0.94	-1.88	229,577	50.74	50.74	48.99	3.45	-3.17	-1.00
1271	2022-11-15	50.07	1.35	2.77	652,808	49.77	50.42	49.58	1.69	0.60	1.34
1270	2022-11-14	48.72	0.06	-0.12	254,040	49.01	49.31	48.01	2.65	-0.59	2.16
1269	2022-11-11	48.78	0.83	1.73	410,825	48.05	49.47	47.38	4.35	1.52	0.47
1268	2022-11-10	47.95	3.32	7.44	422,621	46.42	48.17	46.10	4.46	3.30	0.21
1267	2022-11-09	44.63	1.93	-4.15	258,266	45.91	45.99	44.53	3.18	-2.79	4.01
1266	2022-11-08	46.56	0.04	0.09	362,261	46.93	47.64	45.84	3.84	-0.79	-1.40
1265	2022-11-07	46.52	1.03	2.26	244,442	45.49	46.91	44.83	4.57	2.26	0.88
1264	2022-11-04	45.49	0.04	-0.09	510,387	47.64	47.89	44.66	6.78	-4.51	0.00
1263	2022-11-03	45.53	1.53	-3.25	462,230	46.55	47.61	45.33	4.90	-2.19	4.63
1262	2022-11-02	47.06	1.52	-3.13	387,565	48.40	49.36	47.02	4.83	-2.77	-1.08
1261	2022-11-01	48.58	0.47	-0.96	150,109	49.88	50.00	48.29	3.43	-2.61	-0.37
1260	2022-10-31	49.05	0.07	0.14	196,878	48.49	49.36	47.99	2.83	1.15	1.69
1259	2022-10-28	48.98	1.44	3.03	173,677	47.73	49.06	47.49	3.29	2.62	-1.00
1258	2022-10-27	47.54	0.43	0.91	184,706	47.41	48.34	47.07	2.68	0.27	0.40
1257	2022-10-26	47.11	0.29	-0.61	207,779	47.14	48.15	46.76	2.95	-0.06	0.64
1256	2022-10-25	47.40	0.96	2.07	175,400	46.78	47.67	46.64	2.20	1.33	-0.55
1255	2022-10-24	46.44	0.68	1.49	145,071	45.58	46.60	45.05	3.40	1.89	0.73
1254	2022-10-21	45.76	0.84	1.87	228,552	44.99	45.94	44.35	3.53	1.71	-0.39
1253	2022-10-20	44.92	0.48	-1.06	311,494	45.49	46.40	44.77	3.58	-1.25	0.16
1252	2022-10-19	45.40	0.63	-1.37	141,306	45.39	45.88	45.08	1.76	0.02	0.20
1251	2022-10-18	46.03	0.68	1.50	163,341	46.39	46.91	45.60	2.82	-0.78	-1.39
1250	2022-10-17	45.35	1.42	3.23	227,664	44.45	45.57	44.45	2.52	2.02	2.29
1249	2022-10-14	43.93	1.61	-3.54	123,812	45.84	45.90	43.87	4.43	-4.17	1.18
1248	2022-10-13	45.54	0.74	1.65	162,128	43.71	45.69	43.17	5.77	4.19	0.66
1247	2022-10-12	44.80	0.28	0.63	199,139	44.46	45.14	44.26	1.98	0.76	-2.43
1246	2022-10-11	44.52	0.84	-1.85	311,548	45.32	45.32	44.15	2.58	-1.77	-0.13
1245	2022-10-10	45.36	2.40	-5.03	2,945,655	47.61	48.15	44.60	7.46	-4.73	-0.09
1244	2022-10-07	47.76	1.00	-2.05	431,255	47.96	48.09	47.21	1.83	-0.42	-0.31
1243	2022-10-06	48.76	0.27	0.56	122,833	48.47	49.08	48.47	1.26	0.60	-1.64
1242	2022-10-05	48.49	0.59	1.23	187,476	46.99	48.63	46.98	3.51	3.19	-0.04
1241	2022-10-04	47.90	2.21	4.84	342,834	46.56	47.90	46.56	2.88	2.88	-1.90
1240	2022-10-03	45.69	1.47	3.32	177,150	44.43	46.04	44.20	4.14	2.84	1.90
1239	2022-09-30	44.22	0.73	-1.62	121,582	44.74	45.84	44.15	3.78	-1.16	0.47
1238	2022-09-29	44.95	1.22	-2.64	245,306	45.53	45.88	44.81	2.35	-1.27	-0.47
1237	2022-09-28	46.17	0.34	0.74	147,939	45.92	46.48	45.68	1.74	0.54	-1.39
1236	2022-09-27	45.83	0.34	0.75	176,223	45.94	46.70	45.39	2.85	-0.24	0.20
1235	2022-09-26	45.49	0.22	-0.48	218,836	45.47	46.69	45.42	2.79	0.04	0.99
1234	2022-09-23	45.71	0.26	-0.57	250,944	45.75	45.95	44.92	2.25	-0.09	-0.53
1233	2022-09-22	45.97	0.36	-0.78	267,867	45.80	46.19	45.07	2.45	0.37	-0.48
1232	2022-09-21	46.33	0.09	0.19	190,153	46.58	48.00	46.26	3.74	-0.54	-1.14
1231	2022-09-20	46.24	0.85	-1.81	176,733	46.49	46.89	46.06	1.79	-0.54	0.74
1230	2022-09-19	47.09	0.03	0.06	276,365	46.63	47.14	45.90	2.66	0.99	-1.27
1229	2022-09-16	47.06	0.79	-1.65	304,745	47.27	47.34	46.46	1.86	-0.44	-0.91
1228	2022-09-15	47.85	0.85	-1.75	298,619	48.00	48.51	47.30	2.52	-0.31	-1.21
1227	2022-09-14	48.70	1.06	-2.13	241,253	50.07	50.55	48.13	4.83	-2.74	-1.44
1226	2022-09-13	49.76	2.44	-4.67	355,600	50.61	50.97	48.50	4.88	-1.68	0.62
1225	2022-09-12	52.20	0.53	1.03	131,212	51.73	52.24	51.68	1.08	0.91	-3.05
1224	2022-09-09	51.67	0.81	1.59	126,161	51.44	52.03	51.14	1.73	0.45	0.12
1223	2022-09-08	50.86	0.58	1.15	120,751	49.88	51.06	49.86	2.41	1.96	1.14
1222	2022-09-07	50.28	1.09	2.22	126,667	49.14	50.58	49.14	2.93	2.32	-0.80
1221	2022-09-06	49.19	0.53	1.09	219,303	48.52	51.02	48.52	5.15	1.38	-0.10
1220	2022-09-02	48.66	0.68	-1.38	311,708	49.74	50.34	48.56	3.58	-2.17	-0.29
1219	2022-09-01	49.34	2.67	-5.13	484,816	51.24	51.38	48.66	5.31	-3.71	0.81
1218	2022-08-31	52.01	0.08	-0.15	235,303	52.69	52.94	51.80	2.16	-1.29	-1.48
1217	2022-08-30	52.09	0.06	-0.12	179,036	52.67	53.04	51.46	3.00	-1.10	1.15
1216	2022-08-29	52.15	1.58	-2.94	241,856	53.29	53.53	51.56	3.70	-2.14	1.00
1215	2022-08-26	53.73	1.65	-2.98	332,285	55.25	55.25	53.64	2.91	-2.75	-0.82
1214	2022-08-25	55.38	1.07	1.97	193,833	54.83	55.48	54.65	1.51	1.00	-0.23
1213	2022-08-24	54.31	1.05	1.97	231,576	53.13	54.39	52.81	2.97	2.22	0.96
1212	2022-08-23	53.26	0.46	-0.86	193,196	53.58	53.90	52.98	1.72	-0.60	-0.24
1211	2022-08-22	53.72	1.05	-1.92	236,010	53.84	54.70	52.95	3.25	-0.22	-0.26
1210	2022-08-19	54.77	1.66	-2.94	197,469	56.28	56.28	54.55	3.07	-2.68	-1.70
1209	2022-08-18	56.43	0.25	-0.44	188,779	56.52	57.49	55.61	3.33	-0.16	-0.27
1208	2022-08-17	56.68	0.41	0.73	154,482	56.38	56.89	55.56	2.36	0.53	-0.28
1207	2022-08-16	56.27	1.01	-1.76	154,879	56.73	57.25	55.52	3.05	-0.81	0.20
1206	2022-08-15	57.28	0.87	1.54	183,924	56.52	57.78	56.42	2.41	1.34	-0.96
1205	2022-08-12	56.41	1.09	1.97	185,073	55.39	56.52	55.38	2.06	1.84	0.20
1204	2022-08-11	55.32	1.16	-2.05	257,471	57.01	57.20	55.26	3.40	-2.96	0.13
1203	2022-08-10	56.48	0.57	1.02	226,273	57.32	57.49	56.39	1.92	-1.47	0.94
1202	2022-08-09	55.91	1.04	-1.83	214,741	56.35	56.36	55.49	1.54	-0.78	2.52
1201	2022-08-08	56.95	0.94	-1.62	387,518	58.25	58.73	56.90	3.14	-2.23	-1.05
1200	2022-08-05	57.89	2.99	-4.91	672,401	59.08	59.08	56.32	4.67	-2.01	0.62
1199	2022-08-04	60.88	0.84	1.40	174,155	60.15	61.10	59.69	2.34	1.21	-2.96
1198	2022-08-03	60.04	1.73	2.97	205,721	58.37	60.19	58.37	3.12	2.86	0.18
1197	2022-08-02	58.31	0.89	-1.50	252,721	58.55	59.05	58.30	1.28	-0.41	0.10
1196	2022-08-01	59.20	0.29	0.49	204,166	58.32	59.56	58.18	2.37	1.51	-1.10
1195	2022-07-29	58.91	1.19	2.06	215,926	57.69	59.06	57.19	3.24	2.11	-1.00
1194	2022-07-28	57.72	1.74	3.11	161,907	55.79	57.97	55.09	5.16	3.46	-0.05
1193	2022-07-27	55.98	2.46	4.60	281,898	54.36	56.50	54.36	3.94	2.98	-0.34
1192	2022-07-26	53.52	0.86	-1.58	110,353	54.15	54.35	53.26	2.01	-1.16	1.57
1191	2022-07-25	54.38	0.53	-0.97	157,426	54.89	54.92	53.96	1.75	-0.93	-0.42
1190	2022-07-22	54.91	0.11	-0.20	216,970	54.70	55.01	53.86	2.10	0.38	-0.04
1189	2022-07-21	55.02	0.75	1.38	143,553	54.01	55.02	53.82	2.22	1.87	-0.58
1188	2022-07-20	54.27	1.44	2.73	319,994	53.16	54.86	53.00	3.50	2.09	-0.48
1187	2022-07-19	52.83	1.49	2.90	222,369	51.89	53.08	51.13	3.76	1.81	0.62
1186	2022-07-18	51.34	0.02	-0.04	186,564	51.78	52.28	50.98	2.51	-0.85	1.07
1185	2022-07-15	51.36	2.33	4.75	345,555	49.82	51.61	49.58	4.07	3.09	0.82
1184	2022-07-14	49.03	0.35	-0.71	267,604	48.65	49.10	48.20	1.85	0.78	1.61
1183	2022-07-13	49.38	0.28	-0.56	142,425	48.44	49.90	48.32	3.26	1.94	-1.48
1182	2022-07-12	49.66	1.96	-3.80	350,522	51.82	52.28	49.29	5.77	-4.17	-2.46
1181	2022-07-11	51.62	1.61	-3.02	306,980	53.06	53.96	51.47	4.69	-2.71	0.39
1180	2022-07-08	53.23	0.38	-0.71	187,999	53.01	53.52	52.39	2.13	0.42	-0.32
1179	2022-07-07	53.61	0.70	1.32	203,711	52.80	53.88	52.40	2.80	1.53	-1.12
1178	2022-07-06	52.91	0.56	-1.05	159,666	53.66	53.91	52.14	3.30	-1.40	-0.21
1177	2022-07-05	53.47	1.40	2.69	199,833	51.50	53.53	51.05	4.82	3.83	0.36
1176	2022-07-01	52.07	0.43	-0.82	220,300	52.09	52.74	51.59	2.21	-0.04	-1.09
1175	2022-06-30	52.50	0.71	1.37	414,319	51.41	52.51	50.65	3.62	2.12	-0.78
1174	2022-06-29	51.79	0.54	1.05	213,244	51.14	52.71	50.31	4.69	1.27	-0.73
1173	2022-06-28	51.25	0.16	-0.31	914,280	51.15	51.75	50.48	2.48	0.20	-0.21
1172	2022-06-27	51.41	4.32	-7.75	463,553	54.04	54.04	50.90	5.81	-4.87	-0.51
1171	2022-06-24	55.73	1.55	2.86	764,088	54.72	56.11	54.50	2.94	1.85	-3.03
1170	2022-06-23	54.18	2.11	4.05	344,702	52.39	54.54	52.24	4.39	3.42	1.00
1169	2022-06-22	52.07	0.27	-0.52	276,239	52.00	53.02	51.80	2.35	0.13	0.61
1168	2022-06-21	52.34	0.39	0.75	344,776	52.25	53.20	52.15	2.01	0.17	-0.65
1167	2022-06-17	51.95	1.54	3.05	646,517	50.87	53.67	49.61	7.98	2.12	0.58
1166	2022-06-16	50.41	0.95	-1.85	296,347	50.32	50.75	49.66	2.17	0.18	0.91
1165	2022-06-15	51.36	1.99	4.03	329,647	49.56	52.28	49.50	5.61	3.63	-2.02
1164	2022-06-14	49.37	0.59	-1.18	234,241	50.20	50.20	48.54	3.31	-1.65	0.38
1163	2022-06-13	49.96	1.98	-3.81	355,554	50.28	51.02	49.63	2.76	-0.64	0.48
1162	2022-06-10	51.94	3.20	-5.80	1,857,926	53.13	53.77	51.47	4.33	-2.24	-3.20
1161	2022-06-09	55.14	0.57	1.04	912,571	54.84	56.73	54.00	4.98	0.55	-3.65
1160	2022-06-08	54.57	0.71	-1.28	127,716	55.16	55.75	54.39	2.47	-1.07	0.49
1159	2022-06-07	55.28	0.34	0.62	158,834	54.09	55.80	54.09	3.16	2.20	-0.22
1158	2022-06-06	54.94	0.06	-0.11	199,574	56.24	56.57	54.73	3.27	-2.31	-1.55
1157	2022-06-03	55.00	1.46	-2.59	205,107	55.24	55.91	54.45	2.64	-0.43	2.25
1156	2022-06-02	56.46	2.49	4.61	217,103	53.98	56.51	53.89	4.85	4.59	-2.16
1155	2022-06-01	53.97	0.99	-1.80	231,288	55.29	56.90	53.57	6.02	-2.39	0.02
1154	2022-05-31	54.96	0.13	-0.24	375,920	55.05	55.41	54.17	2.25	-0.16	0.60
1153	2022-05-27	55.09	1.99	3.75	177,226	53.58	55.22	53.58	3.06	2.82	-0.07
1152	2022-05-26	53.10	0.63	1.20	212,228	52.38	53.46	51.61	3.53	1.37	0.90
1151	2022-05-25	52.47	0.71	1.37	213,610	51.40	53.07	50.80	4.42	2.08	-0.17
1150	2022-05-24	51.76	0.54	-1.03	295,643	51.54	52.18	50.34	3.57	0.43	-0.70
1149	2022-05-23	52.30	0.27	0.52	199,886	52.02	54.46	51.23	6.21	0.54	-1.45
1148	2022-05-20	52.03	0.16	-0.31	273,868	53.20	53.31	50.73	4.85	-2.20	-0.02
1147	2022-05-19	52.19	1.17	2.29	281,990	51.13	53.27	51.03	4.38	2.07	1.94
1146	2022-05-18	51.02	1.17	-2.24	329,961	51.33	52.12	49.26	5.57	-0.60	0.22
1145	2022-05-17	52.19	0.06	-0.11	258,945	53.36	53.36	51.66	3.19	-2.19	-1.65
1144	2022-05-16	52.25	0.82	-1.55	217,218	52.41	53.41	51.30	4.03	-0.31	2.12
1143	2022-05-13	53.07	2.23	4.39	320,222	51.74	53.89	51.02	5.55	2.57	-1.24
1142	2022-05-12	50.84	0.73	1.46	323,846	49.31	51.93	48.99	5.96	3.10	1.77
1141	2022-05-11	50.11	1.06	-2.07	289,097	50.74	52.01	49.93	4.10	-1.24	-1.60
1140	2022-05-10	51.17	1.59	3.21	377,674	50.73	54.71	48.79	11.67	0.87	-0.84
1139	2022-05-09	49.58	1.99	-3.86	379,844	50.44	51.47	48.77	5.35	-1.70	2.32
1138	2022-05-06	51.57	2.17	-4.04	336,993	53.74	53.74	50.72	5.62	-4.04	-2.19
1137	2022-05-05	53.74	2.27	-4.05	205,721	54.96	55.44	52.62	5.13	-2.22	0.00
1136	2022-05-04	56.01	0.68	1.23	217,398	55.31	56.44	53.56	5.21	1.27	-1.87
1135	2022-05-03	55.33	0.27	-0.49	113,052	55.63	55.84	54.95	1.60	-0.54	-0.04
1134	2022-05-02	55.60	1.28	2.36	238,550	54.37	55.69	53.52	3.99	2.26	0.05
1133	2022-04-29	54.32	0.79	-1.43	249,782	54.78	56.04	54.08	3.58	-0.84	0.09
1132	2022-04-28	55.11	1.42	2.64	334,277	54.35	55.77	53.78	3.66	1.40	-0.60
1131	2022-04-27	53.69	0.60	-1.11	156,041	54.36	55.34	53.44	3.50	-1.23	1.23
1130	2022-04-26	54.29	1.96	-3.48	208,601	55.80	55.80	54.14	2.97	-2.71	0.13
1129	2022-04-25	56.25	0.74	1.33	121,745	55.06	56.32	55.06	2.29	2.16	-0.80
1128	2022-04-22	55.51	0.78	-1.39	140,680	56.17	57.43	55.21	3.95	-1.18	-0.81
1127	2022-04-21	56.29	2.04	-3.50	104,035	58.98	58.98	55.91	5.21	-4.56	-0.21
1126	2022-04-20	58.33	0.39	-0.66	74,393	59.08	59.31	58.33	1.66	-1.27	1.11
1125	2022-04-19	58.72	1.17	2.03	159,547	57.08	58.77	56.94	3.21	2.87	0.61
1124	2022-04-18	57.55	0.25	-0.43	150,967	57.93	58.17	56.73	2.49	-0.66	-0.82
1123	2022-04-15	57.80	0.00	0.00	144,399	60.94	61.09	57.77	5.45	-5.15	0.22
1122	2022-04-14	57.80	2.79	-4.60	141,922	60.94	61.09	57.77	5.45	-5.15	5.43
1121	2022-04-13	60.59	0.96	1.61	85,217	59.63	61.15	59.50	2.77	1.61	0.58
1120	2022-04-12	59.63	0.53	0.90	210,161	60.28	62.13	59.23	4.81	-1.08	0.00
1119	2022-04-11	59.10	0.07	-0.12	218,953	59.62	59.62	58.12	2.52	-0.87	2.00
1118	2022-04-08	59.17	2.23	-3.63	175,601	61.03	61.03	59.10	3.16	-3.05	0.76
1117	2022-04-07	61.40	0.47	-0.76	187,427	61.45	62.63	60.83	2.93	-0.08	-0.60
1116	2022-04-06	61.87	1.11	-1.76	87,173	62.06	62.67	61.46	1.95	-0.31	-0.68
1115	2022-04-05	62.98	1.81	-2.79	96,544	64.81	64.81	62.51	3.55	-2.82	-1.46
1114	2022-04-04	64.79	0.99	1.55	78,247	64.06	65.35	64.06	2.01	1.14	0.03
1113	2022-04-01	63.80	0.60	-0.93	134,593	64.53	65.49	63.23	3.50	-1.13	0.41
1112	2022-03-31	64.40	0.80	-1.23	127,038	65.06	66.13	64.32	2.78	-1.01	0.20
1111	2022-03-30	65.20	1.37	-2.06	157,491	65.96	66.43	64.67	2.67	-1.15	-0.21
1110	2022-03-29	66.57	2.57	4.02	128,812	64.86	66.97	64.45	3.89	2.64	-0.92
1109	2022-03-28	64.00	1.60	2.56	108,699	62.36	64.05	62.36	2.71	2.63	1.34
1108	2022-03-25	62.40	1.44	-2.26	106,283	64.03	64.37	61.84	3.95	-2.55	-0.06
1107	2022-03-24	63.84	0.61	0.96	79,072	63.37	63.92	62.92	1.58	0.74	0.30
1106	2022-03-23	63.23	1.31	-2.03	110,441	63.90	64.11	62.81	2.03	-1.05	0.22
1105	2022-03-22	64.54	1.63	2.59	147,221	63.00	64.75	62.58	3.44	2.44	-0.99
1104	2022-03-21	62.91	1.24	-1.93	142,100	63.66	64.44	62.36	3.27	-1.18	0.14
1103	2022-03-18	64.15	1.53	2.44	280,688	62.78	64.44	62.33	3.36	2.18	-0.76
1102	2022-03-17	62.62	1.62	2.66	238,944	61.13	62.65	60.57	3.40	2.44	0.26
1101	2022-03-16	61.00	1.48	2.49	433,370	58.48	62.21	58.48	6.38	4.31	0.21
1100	2022-03-15	59.52	0.11	0.19	337,387	60.13	61.17	58.90	3.78	-1.01	-1.75
1099	2022-03-14	59.41	1.64	-2.69	212,972	59.96	62.06	59.23	4.72	-0.92	1.21
1098	2022-03-11	61.05	2.09	-3.31	141,507	63.99	63.99	60.97	4.72	-4.59	-1.79
1097	2022-03-10	63.14	1.77	-2.73	149,660	63.55	64.82	63.05	2.79	-0.65	1.35
1096	2022-03-09	64.91	2.43	3.89	133,723	63.27	65.19	62.73	3.89	2.59	-2.10
1095	2022-03-08	62.48	2.01	-3.12	246,910	64.19	64.49	61.91	4.02	-2.66	1.26
1094	2022-03-07	64.49	0.60	-0.92	240,676	64.55	65.62	63.86	2.73	-0.09	-0.47
1093	2022-03-04	65.09	0.93	-1.41	172,831	65.83	65.83	64.13	2.58	-1.12	-0.83
1092	2022-03-03	66.02	1.25	-1.86	219,590	68.06	68.85	65.53	4.88	-3.00	-0.29
1091	2022-03-02	67.27	0.39	0.58	234,508	67.45	67.73	65.23	3.71	-0.27	1.17
1090	2022-03-01	66.88	0.46	0.69	490,153	66.40	68.34	64.69	5.50	0.72	0.85
1089	2022-02-28	66.42	1.50	2.31	465,732	64.30	67.18	64.30	4.48	3.30	-0.03
1088	2022-02-25	64.92	3.29	5.34	382,259	61.67	64.92	59.85	8.22	5.27	-0.96
1087	2022-02-24	61.63	3.21	5.49	264,582	56.79	61.83	56.71	9.02	8.52	0.06
1086	2022-02-23	58.42	0.18	-0.31	357,603	58.80	60.45	58.33	3.61	-0.65	-2.79
1085	2022-02-22	58.60	0.09	-0.15	334,164	58.01	59.83	57.55	3.93	1.02	0.34
1084	2022-02-18	58.69	1.90	-3.14	212,830	60.90	61.13	58.47	4.37	-3.63	-1.16
1083	2022-02-17	60.59	1.70	-2.73	160,731	61.55	62.00	60.32	2.73	-1.56	0.51
1082	2022-02-16	62.29	0.50	0.81	145,693	61.49	62.59	60.69	3.09	1.30	-1.19
1081	2022-02-15	61.79	1.25	2.06	101,192	61.53	61.82	60.43	2.26	0.42	-0.49
1080	2022-02-14	60.54	0.04	-0.07	150,399	60.60	61.60	60.25	2.23	-0.10	1.64
1079	2022-02-11	60.58	2.02	-3.23	187,849	62.97	63.27	59.83	5.46	-3.80	0.03
1078	2022-02-10	62.60	0.99	-1.56	230,106	62.13	63.60	60.98	4.22	0.76	0.59
1077	2022-02-09	63.59	1.57	2.53	158,784	63.12	63.99	62.52	2.33	0.74	-2.30
1076	2022-02-08	62.02	1.02	1.67	164,500	60.68	62.21	58.32	6.41	2.21	1.77
1075	2022-02-07	61.00	0.27	0.44	151,918	60.76	61.84	60.25	2.62	0.39	-0.52
1074	2022-02-05	60.73	0.00	0.00	134,568	59.64	61.15	57.56	6.02	1.83	0.05
1073	2022-02-04	60.73	1.25	2.10	134,568	59.64	61.15	57.56	6.02	1.83	-1.79
1072	2022-02-03	59.48	1.94	-3.16	132,615	59.94	61.45	59.34	3.52	-0.77	0.27
1071	2022-02-02	61.42	0.64	-1.03	148,232	62.59	62.77	61.31	2.33	-1.87	-2.41
1070	2022-02-01	62.06	0.86	-1.37	184,868	62.92	63.18	61.19	3.16	-1.37	0.85
1069	2022-01-31	62.92	3.14	5.25	190,486	59.99	63.02	59.94	5.13	4.88	0.00
1068	2022-01-28	59.78	2.04	3.53	235,994	58.14	59.79	57.03	4.75	2.82	0.35
1067	2022-01-27	57.74	0.46	-0.79	244,475	59.15	59.79	57.18	4.41	-2.38	0.69
1066	2022-01-26	58.20	0.55	0.95	396,727	59.09	61.26	57.61	6.18	-1.51	1.63
1065	2022-01-25	57.65	3.48	-5.69	188,998	60.02	61.57	57.48	6.81	-3.95	2.50
1064	2022-01-24	61.13	1.78	3.00	310,546	58.45	61.41	56.82	7.85	4.59	-1.82
1063	2022-01-21	59.35	0.63	-1.05	370,098	59.16	61.23	58.66	4.34	0.32	-1.52
1062	2022-01-20	59.98	0.02	0.03	471,677	60.79	62.27	59.88	3.93	-1.33	-1.37
1061	2022-01-19	59.96	1.00	-1.64	191,095	60.89	63.42	59.76	6.01	-1.53	1.38
1060	2022-01-18	60.96	3.24	-5.05	242,887	62.79	63.44	60.50	4.68	-2.91	-0.11
1059	2022-01-14	64.20	0.85	-1.31	320,098	64.20	65.41	62.96	3.82	0.00	-2.20
1058	2022-01-13	65.05	3.04	-4.46	108,554	68.52	69.08	64.99	5.97	-5.06	-1.31
1057	2022-01-12	68.09	0.48	-0.70	244,787	68.90	69.64	67.73	2.77	-1.18	0.63
1056	2022-01-11	68.57	1.62	2.42	116,373	67.08	68.86	66.33	3.77	2.22	0.48
1055	2022-01-10	66.95	0.57	-0.84	222,916	66.31	67.17	65.09	3.14	0.97	0.19
1054	2022-01-07	67.52	1.23	-1.79	159,407	68.75	69.30	67.38	2.79	-1.79	-1.79
1053	2022-01-06	68.75	0.82	1.21	132,317	67.68	69.53	67.45	3.07	1.58	0.00
1052	2022-01-05	67.93	3.26	-4.58	162,484	70.87	71.46	67.75	5.23	-4.15	-0.37
1051	2022-01-04	71.19	1.46	-2.01	155,665	72.53	72.53	69.52	4.15	-1.85	-0.45
1050	2022-01-03	72.65	4.67	-6.04	221,959	77.34	78.38	71.86	8.43	-6.06	-0.17
1049	2021-12-31	77.32	1.85	2.45	424,151	75.27	77.76	75.04	3.61	2.72	0.03
1048	2021-12-30	75.47	1.03	1.38	183,338	74.67	75.72	74.62	1.47	1.07	-0.27
1047	2021-12-29	74.44	0.03	-0.04	183,853	74.67	76.00	73.55	3.28	-0.31	0.31
1046	2021-12-28	74.47	0.92	-1.22	69,792	75.45	75.45	74.17	1.70	-1.30	0.27
1045	2021-12-27	75.39	1.65	2.24	77,328	73.85	75.48	73.79	2.29	2.09	0.08
1044	2021-12-23	73.74	0.78	-1.05	154,152	74.73	75.00	73.30	2.27	-1.32	0.15
1043	2021-12-22	74.52	1.71	2.35	164,896	72.83	74.57	72.81	2.42	2.32	0.28
1042	2021-12-21	72.81	2.14	3.03	144,322	71.57	72.81	70.72	2.92	1.73	0.03
1041	2021-12-20	70.67	1.49	-2.06	134,919	70.77	71.40	69.88	2.15	-0.14	1.27
1040	2021-12-17	72.16	1.37	1.94	480,536	70.30	72.48	69.13	4.77	2.65	-1.93
1039	2021-12-16	70.79	1.88	-2.59	235,005	73.11	74.57	70.55	5.50	-3.17	-0.69
1038	2021-12-15	72.67	1.26	1.76	246,367	71.58	72.75	69.66	4.32	1.52	0.61
1037	2021-12-14	71.41	2.05	-2.79	133,240	72.72	72.95	70.05	3.99	-1.80	0.24
1036	2021-12-13	73.46	0.41	0.56	230,565	73.16	74.77	73.04	2.36	0.41	-1.01
1035	2021-12-10	73.05	0.47	0.65	94,487	73.34	74.20	72.78	1.94	-0.40	0.15
1034	2021-12-09	72.58	2.53	-3.37	94,145	74.83	75.58	72.46	4.17	-3.01	1.05
1033	2021-12-08	75.11	0.40	0.54	104,209	74.81	75.62	73.51	2.82	0.40	-0.37
1032	2021-12-07	74.71	2.13	2.93	179,066	73.36	75.08	72.35	3.72	1.84	0.13
1031	2021-12-06	72.58	0.96	1.34	156,989	71.91	73.04	70.82	3.09	0.93	1.07
1030	2021-12-03	71.62	1.53	-2.09	148,732	73.64	73.64	70.14	4.75	-2.74	0.40
1029	2021-12-02	73.15	1.23	1.71	155,041	71.76	73.49	71.43	2.87	1.94	0.67
1028	2021-12-01	71.92	2.53	-3.40	136,952	75.61	76.08	71.73	5.75	-4.88	-0.22
1027	2021-11-30	74.45	0.96	-1.27	237,094	75.18	76.18	73.62	3.41	-0.97	1.56
1026	2021-11-29	75.41	1.25	1.69	223,869	75.16	76.35	74.56	2.38	0.33	-0.30
1025	2021-11-26	74.16	1.64	-2.16	120,023	74.85	75.90	73.71	2.93	-0.92	1.35
1024	2021-11-24	75.80	0.66	0.88	148,636	74.14	75.85	73.01	3.83	2.24	-1.25
1023	2021-11-23	75.14	2.62	-3.37	248,588	77.51	77.85	74.09	4.85	-3.06	-1.33
1022	2021-11-22	77.76	2.01	-2.52	302,738	79.96	80.36	77.57	3.49	-2.75	-0.32
1021	2021-11-19	79.77	1.77	2.27	224,901	78.40	80.80	78.05	3.51	1.75	0.24
1020	2021-11-18	78.00	0.05	0.06	219,395	78.29	78.65	77.22	1.83	-0.37	0.51
1019	2021-11-17	77.95	1.03	-1.30	119,154	79.04	79.04	77.82	1.54	-1.38	0.44
1018	2021-11-16	78.98	0.80	1.02	151,033	78.00	79.78	77.73	2.63	1.26	0.08
1017	2021-11-15	78.18	0.60	-0.76	131,500	79.26	79.26	77.20	2.60	-1.36	-0.23
1016	2021-11-12	78.78	1.17	1.51	82,222	78.00	78.79	77.29	1.92	1.00	0.61
1015	2021-11-11	77.61	0.45	0.58	74,814	77.68	78.24	77.47	0.99	-0.09	0.50
1014	2021-11-10	77.16	2.90	-3.62	107,454	78.83	80.04	76.41	4.60	-2.12	0.67
1013	2021-11-09	80.06	0.06	0.08	235,954	80.89	80.91	79.05	2.30	-1.03	-1.54
1012	2021-11-08	80.00	0.09	0.11	266,444	80.09	82.65	79.71	3.67	-0.11	1.11
1011	2021-11-05	79.91	0.82	-1.02	454,327	82.00	82.00	78.79	3.91	-2.55	0.23
1010	2021-11-04	80.73	3.25	4.19	278,198	78.00	80.75	77.81	3.77	3.50	1.57
1009	2021-11-03	77.48	1.27	-1.61	230,684	78.85	78.89	77.32	1.99	-1.74	0.67
1008	2021-11-02	78.75	0.49	0.63	127,850	78.47	79.19	78.35	1.07	0.36	0.13
1007	2021-11-01	78.26	0.47	0.60	154,209	78.06	78.72	77.83	1.14	0.26	0.27
1006	2021-10-29	77.79	0.91	1.18	105,942	76.41	77.88	76.41	1.92	1.81	0.35
1005	2021-10-28	76.88	1.44	1.91	57,704	75.80	77.03	75.80	1.62	1.42	-0.61
1004	2021-10-27	75.44	2.00	-2.58	108,549	77.36	77.36	75.39	2.55	-2.48	0.48
1003	2021-10-26	77.44	0.66	0.86	153,291	77.01	78.36	77.01	1.75	0.56	-0.10
1002	2021-10-25	76.78	0.89	1.17	112,313	76.34	77.22	75.63	2.08	0.58	0.30
1001	2021-10-22	75.89	0.62	0.82	171,100	75.36	75.96	74.99	1.29	0.70	0.59
1000	2021-10-21	75.27	0.33	0.44	144,326	75.12	76.00	74.33	2.22	0.20	0.12
999	2021-10-20	74.94	0.70	0.94	99,558	74.18	75.23	74.17	1.43	1.02	0.24
998	2021-10-19	74.24	0.69	0.94	130,389	73.59	74.76	73.56	1.63	0.88	-0.08
997	2021-10-18	73.55	0.80	1.10	176,885	72.17	74.05	72.17	2.60	1.91	0.05
996	2021-10-15	72.75	0.24	-0.33	211,300	74.10	74.36	72.63	2.33	-1.82	-0.80
995	2021-10-14	72.99	0.38	0.52	191,944	73.23	74.17	72.50	2.28	-0.33	1.52
994	2021-10-13	72.61	1.93	2.73	99,045	71.23	72.61	71.23	1.94	1.94	0.85
993	2021-10-12	70.68	0.26	0.37	77,177	70.96	71.45	70.20	1.76	-0.39	0.78
992	2021-10-11	70.42	0.27	-0.38	52,777	70.25	71.48	70.22	1.79	0.24	0.77
991	2021-10-08	70.69	0.76	-1.06	102,917	71.88	71.88	70.54	1.86	-1.66	-0.62
990	2021-10-07	71.45	0.42	0.59	261,851	72.34	73.10	71.36	2.41	-1.23	0.60
989	2021-10-06	71.03	0.14	-0.20	153,231	70.23	71.32	69.37	2.78	1.14	1.84
988	2021-10-05	71.17	1.93	2.79	181,548	69.70	71.61	69.28	3.34	2.11	-1.32
987	2021-10-04	69.24	0.69	-0.99	155,944	69.42	69.92	67.31	3.76	-0.26	0.66
986	2021-10-01	69.93	0.99	1.44	135,092	69.27	70.29	68.46	2.64	0.95	-0.73
985	2021-09-30	68.94	0.03	0.04	163,325	69.26	69.93	68.68	1.80	-0.46	0.48
984	2021-09-29	68.91	0.57	-0.82	169,632	69.91	70.26	68.67	2.27	-1.43	0.51
983	2021-09-28	69.48	3.45	-4.73	134,236	71.83	72.07	69.38	3.74	-3.27	0.62
982	2021-09-27	72.93	1.52	-2.04	151,435	73.91	73.92	72.44	2.00	-1.33	-1.51
981	2021-09-24	74.45	0.25	-0.33	324,040	74.15	74.89	73.29	2.16	0.40	-0.73
980	2021-09-23	74.70	1.39	1.90	96,261	73.76	74.78	73.32	1.98	1.27	-0.74
979	2021-09-22	73.31	0.72	0.99	110,869	73.02	73.56	72.28	1.75	0.40	0.61
978	2021-09-21	72.59	0.56	0.78	102,285	72.71	74.36	72.01	3.23	-0.17	0.59
977	2021-09-20	72.03	2.86	-3.82	165,581	73.10	74.09	70.96	4.28	-1.46	0.94
976	2021-09-17	74.89	0.63	-0.83	1,320,241	76.11	76.44	73.51	3.85	-1.60	-2.39
975	2021-09-16	75.52	0.15	-0.20	137,774	75.68	75.68	74.66	1.35	-0.21	0.78
974	2021-09-15	75.67	0.40	0.53	156,782	75.20	75.87	74.72	1.53	0.63	0.01
973	2021-09-14	75.27	0.00	0.00	141,259	75.71	76.14	74.79	1.78	-0.58	-0.09
972	2021-09-13	75.27	1.37	1.85	190,887	74.37	75.54	73.43	2.84	1.21	0.58
971	2021-09-10	73.90	0.09	-0.12	242,015	74.12	74.82	73.59	1.66	-0.30	0.64
970	2021-09-09	73.99	0.17	-0.23	113,365	73.95	75.04	73.95	1.47	0.05	0.18
969	2021-09-08	74.16	0.43	-0.58	113,178	74.35	74.86	73.58	1.72	-0.26	-0.28
968	2021-09-07	74.59	0.48	-0.64	118,364	75.12	75.41	74.17	1.65	-0.71	-0.32
967	2021-09-03	75.07	0.27	-0.36	96,267	75.11	76.10	74.85	1.66	-0.05	0.07
966	2021-09-02	75.34	0.04	0.05	165,790	75.71	75.77	74.47	1.72	-0.49	-0.31
965	2021-09-01	75.30	1.31	1.77	164,751	74.50	76.09	74.49	2.15	1.07	0.54
964	2021-08-31	73.99	0.08	-0.11	184,597	74.26	74.46	73.63	1.12	-0.36	0.69
963	2021-08-30	74.07	0.88	-1.17	129,395	75.23	75.23	73.90	1.77	-1.54	0.26
962	2021-08-27	74.95	1.65	2.25	112,710	73.47	75.55	73.37	2.97	2.01	0.37
961	2021-08-26	73.30	1.82	-2.42	131,918	74.81	74.98	73.17	2.42	-2.02	0.23
960	2021-08-25	75.12	1.27	-1.66	145,949	76.39	76.89	74.99	2.49	-1.66	-0.41
959	2021-08-24	76.39	1.61	2.15	281,414	74.99	76.52	74.62	2.53	1.87	0.00
958	2021-08-23	74.78	1.16	1.58	161,899	74.04	74.90	74.00	1.22	1.00	0.28
957	2021-08-20	73.62	0.78	1.07	186,707	73.10	74.19	72.70	2.04	0.71	0.57
956	2021-08-19	72.84	1.87	2.63	123,275	70.39	72.95	70.22	3.88	3.48	0.36
955	2021-08-18	70.97	0.21	-0.30	170,840	71.01	71.31	70.56	1.06	-0.06	-0.82
954	2021-08-17	71.18	1.15	-1.59	94,710	71.71	71.71	70.84	1.21	-0.74	-0.24
953	2021-08-16	72.33	0.22	0.31	221,305	71.68	72.56	70.53	2.83	0.91	-0.86
952	2021-08-13	72.11	0.05	-0.07	114,610	72.25	72.50	71.83	0.93	-0.19	-0.60
951	2021-08-12	72.16	2.02	2.88	209,833	69.86	72.48	69.07	4.88	3.29	0.12
950	2021-08-11	70.14	0.79	-1.11	158,965	71.09	71.45	70.13	1.86	-1.34	-0.40
949	2021-08-10	70.93	0.05	-0.07	190,919	71.11	72.10	70.26	2.59	-0.25	0.23
948	2021-08-09	70.98	0.68	-0.95	171,866	71.83	72.24	70.92	1.84	-1.18	0.18
947	2021-08-06	71.66	0.87	1.23	167,740	70.95	71.85	69.78	2.92	1.00	0.24
946	2021-08-05	70.79	1.73	2.51	182,626	68.97	70.95	68.97	2.87	2.64	0.23
945	2021-08-04	69.06	0.81	-1.16	82,649	69.56	69.85	68.89	1.38	-0.72	-0.13
944	2021-08-03	69.87	0.41	0.59	139,282	69.74	70.68	69.68	1.43	0.19	-0.44
943	2021-08-02	69.46	0.30	-0.43	206,542	70.00	70.78	69.37	2.01	-0.77	0.40
942	2021-07-30	69.76	0.60	0.87	125,401	68.75	69.76	68.62	1.66	1.47	0.34
941	2021-07-29	69.16	0.16	0.23	115,924	69.04	69.28	68.60	0.98	0.17	-0.59
940	2021-07-28	69.00	1.47	2.18	135,960	67.69	69.09	67.41	2.48	1.94	0.06
939	2021-07-27	67.53	0.06	-0.09	122,981	67.94	67.94	66.03	2.81	-0.60	0.24
938	2021-07-26	67.59	0.46	-0.68	87,355	68.18	68.20	67.51	1.01	-0.87	0.52
937	2021-07-23	68.05	1.10	1.64	150,962	66.95	68.47	66.56	2.85	1.64	0.19
936	2021-07-22	66.95	0.08	-0.12	69,642	66.98	67.77	66.73	1.55	-0.04	0.00
935	2021-07-21	67.03	0.31	0.46	171,135	66.75	67.61	66.26	2.02	0.42	-0.07
934	2021-07-20	66.72	0.71	1.08	268,340	66.32	67.93	66.32	2.43	0.60	0.04
933	2021-07-19	66.01	1.84	2.87	345,729	62.96	66.08	61.92	6.61	4.84	0.47
932	2021-07-16	64.17	2.13	-3.21	227,410	67.16	67.16	64.07	4.60	-4.45	-1.89
931	2021-07-15	66.30	1.61	-2.37	734,851	67.51	68.22	65.29	4.34	-1.79	1.30
930	2021-07-14	67.91	0.61	-0.89	166,800	69.14	69.35	67.84	2.18	-1.78	-0.59
929	2021-07-13	68.52	0.50	-0.72	88,055	68.83	69.49	67.85	2.38	-0.45	0.90
928	2021-07-12	69.02	0.06	-0.09	116,331	69.17	69.50	68.20	1.88	-0.22	-0.28
927	2021-07-09	69.08	1.60	2.37	106,241	67.64	69.22	67.55	2.47	2.13	0.13
926	2021-07-08	67.48	1.46	-2.12	196,202	67.50	68.30	66.01	3.39	-0.03	0.24
925	2021-07-07	68.94	1.56	-2.21	123,370	70.72	71.37	68.67	3.82	-2.52	-2.09
924	2021-07-06	70.50	0.03	0.04	250,911	71.00	72.16	70.40	2.48	-0.70	0.31
923	2021-07-02	70.47	0.30	0.43	101,327	70.50	70.74	70.01	1.04	-0.04	0.75
922	2021-07-01	70.17	1.20	1.74	139,188	68.89	70.18	68.41	2.57	1.86	0.47
921	2021-06-30	68.97	2.49	-3.48	214,566	71.03	71.04	68.87	3.06	-2.90	-0.12
920	2021-06-29	71.46	1.94	2.79	467,660	69.52	71.53	69.25	3.28	2.79	-0.60
919	2021-06-28	69.52	0.05	-0.07	155,753	69.57	70.00	68.53	2.11	-0.07	0.00
918	2021-06-25	69.57	0.44	-0.63	469,460	70.50	71.39	69.50	2.68	-1.32	0.00
917	2021-06-24	70.01	2.43	3.60	362,096	68.00	70.05	67.70	3.46	2.96	0.70
916	2021-06-23	67.58	1.27	1.92	195,434	66.65	67.69	65.85	2.76	1.40	0.62
915	2021-06-22	66.31	0.95	1.45	138,641	65.19	66.32	64.66	2.55	1.72	0.51
914	2021-06-21	65.36	1.08	1.68	126,569	64.41	65.68	63.76	2.98	1.47	-0.26
913	2021-06-18	64.28	1.01	1.60	306,310	63.00	64.78	62.89	3.00	2.03	0.20
912	2021-06-17	63.27	0.03	0.05	328,744	62.77	63.53	62.39	1.82	0.80	-0.43
911	2021-06-16	63.24	1.36	-2.11	234,913	64.37	64.65	62.58	3.22	-1.76	-0.74
910	2021-06-15	64.60	2.18	-3.26	168,571	66.58	66.58	64.31	3.41	-2.97	-0.36
909	2021-06-14	66.78	1.29	1.97	259,781	65.51	67.33	65.46	2.85	1.94	-0.30
908	2021-06-11	65.49	0.02	0.03	93,572	65.53	65.83	65.38	0.69	-0.06	0.03
907	2021-06-10	65.47	0.22	0.34	646,721	65.31	66.32	64.34	3.03	0.24	0.09
906	2021-06-09	65.25	0.59	-0.90	92,884	65.89	66.26	65.14	1.70	-0.97	0.09
905	2021-06-08	65.84	0.16	0.24	179,368	65.92	67.10	65.76	2.03	-0.12	0.08
904	2021-06-07	65.68	0.23	0.35	140,588	65.33	66.27	65.22	1.61	0.54	0.37
903	2021-06-04	65.45	0.40	-0.61	216,476	66.56	66.88	65.38	2.25	-1.67	-0.18
902	2021-06-03	65.85	1.11	-1.66	114,023	66.21	67.26	65.36	2.87	-0.54	1.08
901	2021-06-02	66.96	0.07	-0.10	477,105	67.13	67.99	65.40	3.86	-0.25	-1.12
900	2021-06-01	67.03	0.34	-0.50	155,004	67.33	67.76	66.58	1.75	-0.45	0.15
899	2021-05-28	67.37	0.07	-0.10	287,063	68.00	68.39	67.20	1.75	-0.93	-0.06
898	2021-05-27	67.44	1.98	3.02	371,172	65.67	67.59	64.73	4.36	2.70	0.83
897	2021-05-26	65.46	0.03	-0.05	134,846	66.05	66.37	65.26	1.68	-0.89	0.32
896	2021-05-25	65.49	0.32	-0.49	282,600	66.35	66.62	64.88	2.62	-1.30	0.86
895	2021-05-24	65.81	0.95	1.46	234,271	65.39	66.43	64.86	2.40	0.64	0.82
894	2021-05-21	64.86	0.09	0.14	121,784	65.36	66.25	64.34	2.92	-0.76	0.82
893	2021-05-20	64.77	1.96	3.12	227,608	62.96	64.90	62.96	3.08	2.87	0.91
892	2021-05-19	62.81	0.54	-0.85	378,850	62.15	63.07	60.25	4.54	1.06	0.24
891	2021-05-18	63.35	1.87	-2.87	274,080	65.38	66.28	63.28	4.59	-3.10	-1.89
890	2021-05-17	65.22	0.80	-1.21	138,480	65.53	65.91	64.71	1.83	-0.47	0.25
889	2021-05-14	66.02	2.54	4.00	165,351	64.04	66.07	63.68	3.73	3.09	-0.74
888	2021-05-13	63.48	1.03	1.65	159,568	63.63	64.49	62.50	3.13	-0.24	0.88
887	2021-05-12	62.45	3.31	-5.03	310,558	64.91	65.85	62.13	5.73	-3.79	1.89
886	2021-05-11	65.76	0.24	0.37	372,415	63.72	66.22	62.99	5.07	3.20	-1.29
885	2021-05-10	65.52	0.33	-0.50	572,109	65.79	66.38	64.90	2.25	-0.41	-2.75
884	2021-05-07	65.85	0.90	1.39	545,127	65.60	67.47	64.74	4.16	0.38	-0.09
883	2021-05-06	64.95	0.05	-0.08	353,170	64.52	65.06	62.14	4.53	0.67	1.00
882	2021-05-05	65.00	0.09	0.14	227,132	65.00	66.20	64.52	2.58	0.00	-0.74
881	2021-05-04	64.91	0.51	-0.78	327,130	65.30	65.54	63.41	3.26	-0.60	0.14
880	2021-05-03	65.42	0.42	0.65	455,928	65.31	66.71	64.55	3.31	0.17	-0.18
879	2021-04-30	65.00	2.25	-3.35	401,608	66.36	67.62	64.27	5.05	-2.05	0.48
878	2021-04-29	67.25	0.75	-1.10	482,939	68.51	69.00	66.73	3.31	-1.84	-1.32
877	2021-04-28	68.00	0.39	0.58	143,049	67.61	68.26	66.99	1.88	0.58	0.75
876	2021-04-27	67.61	0.36	-0.53	112,811	68.00	68.17	67.22	1.40	-0.57	0.00
875	2021-04-26	67.97	0.86	1.28	161,784	67.37	68.20	67.36	1.25	0.89	0.04
874	2021-04-23	67.11	1.90	2.91	180,366	65.33	67.43	65.32	3.23	2.72	0.39
873	2021-04-22	65.21	0.80	-1.21	167,118	66.29	67.20	64.98	3.35	-1.63	0.18
872	2021-04-21	66.01	2.06	3.22	217,597	63.97	66.02	63.54	3.88	3.19	0.42
871	2021-04-20	63.95	0.66	1.04	203,167	62.99	64.37	62.99	2.19	1.52	0.03
870	2021-04-19	63.29	0.01	-0.02	217,097	62.47	63.55	62.30	2.00	1.31	-0.47
869	2021-04-16	63.30	1.71	2.78	302,266	64.02	66.84	60.85	9.36	-1.12	-1.31
868	2021-04-15	61.59	2.40	-3.75	469,628	64.02	66.84	60.85	9.36	-3.80	3.95
867	2021-04-14	63.99	0.23	0.36	273,200	63.68	65.47	63.68	2.81	0.49	0.05
866	2021-04-13	63.76	0.20	-0.31	150,800	64.57	65.30	63.71	2.46	-1.25	-0.13
865	2021-04-12	63.96	1.19	-1.83	165,086	64.75	64.90	63.46	2.22	-1.22	0.95
864	2021-04-09	65.15	0.02	0.03	97,392	65.06	65.40	64.50	1.38	0.14	-0.61
863	2021-04-08	65.13	1.08	1.69	175,222	64.92	65.45	64.37	1.66	0.32	-0.11
862	2021-04-07	64.05	0.24	-0.37	131,411	64.39	64.41	63.51	1.40	-0.53	1.36
861	2021-04-06	64.29	0.89	-1.37	729,395	64.66	65.50	63.94	2.41	-0.57	0.16
860	2021-04-05	65.18	1.86	2.94	188,399	63.56	65.45	63.31	3.37	2.55	-0.80
859	2021-04-01	63.32	0.75	1.20	367,867	63.59	66.03	62.85	5.00	-0.42	0.38
858	2021-03-31	62.57	1.60	2.62	273,577	61.40	63.42	61.17	3.66	1.91	1.63
857	2021-03-30	60.97	0.41	-0.67	217,781	61.56	62.47	60.73	2.83	-0.96	0.71
856	2021-03-29	61.38	2.07	-3.26	201,400	63.16	63.91	60.92	4.73	-2.82	0.29
855	2021-03-26	63.45	2.79	4.60	170,104	61.13	63.45	60.85	4.25	3.80	-0.46
854	2021-03-25	60.66	0.64	1.07	177,276	59.41	61.06	58.03	5.10	2.10	0.77
853	2021-03-24	60.02	1.44	-2.34	275,069	61.98	61.98	59.93	3.31	-3.16	-1.02
852	2021-03-23	61.46	1.29	-2.06	74,718	62.72	64.07	61.15	4.66	-2.01	0.85
851	2021-03-22	62.75	1.35	2.20	242,349	61.96	63.98	61.95	3.28	1.28	-0.05
850	2021-03-19	61.40	2.26	3.82	460,207	58.79	61.89	58.45	5.85	4.44	0.91
849	2021-03-18	59.14	1.24	-2.05	217,233	59.67	60.82	58.81	3.37	-0.89	-0.59
848	2021-03-17	60.38	0.26	-0.43	347,749	59.58	61.11	59.05	3.46	1.34	-1.18
847	2021-03-16	60.64	1.29	-2.08	266,677	60.43	62.08	59.29	4.62	0.35	-1.75
846	2021-03-15	61.93	1.30	2.14	189,466	59.75	62.03	59.67	3.95	3.65	-2.42
845	2021-03-12	60.63	2.27	-3.61	327,744	59.45	62.39	59.45	4.95	1.98	-1.45
844	2021-03-11	62.90	3.16	5.29	427,983	61.13	63.39	60.90	4.07	2.90	-5.48
843	2021-03-10	59.74	0.78	-1.29	319,300	61.68	62.82	59.48	5.42	-3.15	2.33
842	2021-03-09	60.52	4.85	8.71	245,889	57.24	61.06	57.24	6.67	5.73	1.92
841	2021-03-08	55.67	2.77	-4.74	267,628	58.56	59.50	55.50	6.83	-4.94	2.82
840	2021-03-05	58.44	0.23	-0.39	525,570	59.24	59.24	55.80	5.81	-1.35	0.21
839	2021-03-04	58.67	3.83	-6.13	404,670	61.51	62.49	58.03	7.25	-4.62	0.97

ALTR Investment Calculator

This calculator shows the potential of ALTR stock.
Just pick a start date, end date and click Calculate.

Ticker:

ALTR

Date start:

2017-11-01 open

Date end:

2023-02-23 close

Duration:

5 years 115 days

Trading days:

1,337

There are no history of "ALTR" dividends

BUY

Your initial investment on 2017-11-01 open

1,000.00

Shares bought: 58.48

Stock price: 17.10

SELL

Value on 2023-02-23 close

3,308.19

NET: +2,308.19

ROI: +230.82% (3.31x)

Annualised: +25.24% (1.25x)

Stock price: 56.57

Duration: 5 years 115 days

Trading days: 1,337

Click here to calculate the HIGHEST and LOWEST values of your investment.

ALTR Monthly statistics

This section shows monthly performance of ALTR stock.
There are 64 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	59.89 2023-02-02	53.35 2023-02-01	53.35 2023-02-01	56.57 2023-02-23	6.04	12.26	0.00
2023 January	20	54.01 2023-01-24	45.05 2023-01-06	46.19 2023-01-03	53.10 2023-01-31	14.96	16.93	-2.47
2022 December	21	50.37 2022-12-01	43.68 2022-12-27	49.13 2022-12-01	45.47 2022-12-30	-7.45	2.52	-11.09
2022 November	21	50.74 2022-11-16	44.53 2022-11-09	49.88 2022-11-01	49.07 2022-11-30	-1.62	1.72	-10.73
2022 October	21	49.36 2022-10-31	43.17 2022-10-13	44.43 2022-10-03	49.05 2022-10-31	10.40	11.10	-2.84
2022 September	21	52.24 2022-09-12	44.15 2022-09-30	51.24 2022-09-01	44.22 2022-09-30	-13.70	1.95	-13.84
2022 August	23	61.10 2022-08-04	51.46 2022-08-30	58.32 2022-08-01	52.01 2022-08-31	-10.82	4.77	-11.76
2022 July	20	59.06 2022-07-29	48.20 2022-07-14	52.09 2022-07-01	58.91 2022-07-29	13.09	13.38	-7.47
2022 June	21	56.90 2022-06-01	48.54 2022-06-14	55.29 2022-06-01	52.50 2022-06-30	-5.05	2.91	-12.21
2022 May	21	56.44 2022-05-04	48.77 2022-05-09	54.37 2022-05-02	54.96 2022-05-31	1.09	3.81	-10.30
2022 April	21	65.49 2022-04-01	53.44 2022-04-27	64.53 2022-04-01	54.32 2022-04-29	-15.82	1.49	-17.19
2022 March	23	68.85 2022-03-03	58.48 2022-03-16	66.40 2022-03-01	64.40 2022-03-31	-3.01	3.69	-11.93
2022 February	20	67.18 2022-02-28	56.71 2022-02-24	62.92 2022-02-01	66.42 2022-02-28	5.56	6.77	-9.87
2022 January	20	78.38 2022-01-03	56.82 2022-01-24	77.34 2022-01-03	62.92 2022-01-31	-18.64	1.34	-26.53
2021 December	22	77.76 2021-12-31	69.13 2021-12-17	75.61 2021-12-01	77.32 2021-12-31	2.26	2.84	-8.57
2021 November	21	82.65 2021-11-08	73.01 2021-11-24	78.06 2021-11-01	74.45 2021-11-30	-4.62	5.88	-6.47
2021 October	21	78.36 2021-10-26	67.31 2021-10-04	69.27 2021-10-01	77.79 2021-10-29	12.30	13.12	-2.83
2021 September	21	76.44 2021-09-17	68.67 2021-09-29	74.50 2021-09-01	68.94 2021-09-30	-7.46	2.60	-7.83
2021 August	22	76.89 2021-08-25	68.89 2021-08-04	70.00 2021-08-02	73.99 2021-08-31	5.70	9.84	-1.59
2021 July	21	72.16 2021-07-06	61.92 2021-07-19	68.89 2021-07-01	69.76 2021-07-30	1.26	4.75	-10.12
2021 June	22	71.53 2021-06-29	62.39 2021-06-17	67.33 2021-06-01	68.97 2021-06-30	2.44	6.24	-7.34
2021 May	20	68.39 2021-05-28	60.25 2021-05-19	65.31 2021-05-03	67.37 2021-05-28	3.15	4.72	-7.75
2021 April	21	69.00 2021-04-29	60.85 2021-04-16	63.59 2021-04-01	65.00 2021-04-30	2.22	8.51	-4.31
2021 March	23	64.64 2021-03-02	55.50 2021-03-08	63.31 2021-03-01	62.57 2021-03-31	-1.17	2.10	-12.34
2021 February	19	68.58 2021-02-16	56.36 2021-02-01	56.36 2021-02-01	61.59 2021-02-26	9.28	21.68	0.00
2021 January	19	63.14 2021-01-15	54.64 2021-01-28	58.24 2021-01-04	55.93 2021-01-29	-3.97	8.41	-6.18
2020 December	22	60.00 2020-12-28	51.40 2020-12-02	54.39 2020-12-01	58.18 2020-12-31	6.97	10.31	-5.50
2020 November	20	54.48 2020-11-30	43.26 2020-11-02	43.42 2020-11-02	53.90 2020-11-30	24.14	25.47	-0.37
2020 October	22	47.43 2020-10-14	41.95 2020-10-02	42.46 2020-10-01	43.03 2020-10-30	1.34	11.71	-1.20
2020 September	21	43.51 2020-09-02	37.24 2020-09-11	41.94 2020-09-01	41.98 2020-09-30	0.10	3.74	-11.21
2020 August	21	44.34 2020-08-07	38.08 2020-08-11	40.76 2020-08-03	42.02 2020-08-31	3.09	8.78	-6.58
2020 July	22	41.00 2020-07-02	36.21 2020-07-14	39.09 2020-07-01	40.30 2020-07-31	3.10	4.89	-7.37
2020 June	22	41.23 2020-06-03	35.79 2020-06-11	39.27 2020-06-01	39.75 2020-06-30	1.22	4.99	-8.86
2020 May	20	39.20 2020-05-29	30.28 2020-05-01	32.08 2020-05-01	39.09 2020-05-29	21.85	22.19	-5.61
2020 April	21	33.33 2020-04-29	23.04 2020-04-02	25.93 2020-04-01	32.99 2020-04-30	27.23	28.54	-11.15
2020 March	22	35.63 2020-03-03	23.81 2020-03-17	35.01 2020-03-02	26.50 2020-03-31	-24.31	1.77	-31.99
2020 February	19	39.47 2020-02-07	32.86 2020-02-27	37.37 2020-02-03	34.80 2020-02-28	-6.88	5.62	-12.07
2020 January	21	39.74 2020-01-15	35.46 2020-01-27	36.18 2020-01-02	36.95 2020-01-31	2.13	9.84	-1.99
2019 December	21	37.33 2019-12-27	31.08 2019-12-02	33.33 2019-12-02	35.91 2019-12-31	7.74	12.00	-6.75
2019 November	20	38.34 2019-11-07	27.91 2019-11-14	37.12 2019-11-01	33.17 2019-11-29	-10.64	3.29	-24.81
2019 October	23	36.90 2019-10-31	32.15 2019-10-03	34.85 2019-10-01	36.87 2019-10-31	5.80	5.88	-7.75
2019 September	20	35.69 2019-09-26	30.59 2019-09-11	34.16 2019-09-03	34.62 2019-09-30	1.35	4.48	-10.45
2019 August	22	42.50 2019-08-01	31.75 2019-08-28	41.78 2019-08-01	34.36 2019-08-30	-17.76	1.72	-24.01
2019 July	22	43.28 2019-07-26	40.06 2019-07-02	40.92 2019-07-01	41.61 2019-07-31	1.69	5.77	-2.10
2019 June	20	40.96 2019-06-28	33.70 2019-06-05	37.87 2019-06-03	40.39 2019-06-28	6.65	8.16	-11.01
2019 May	22	39.45 2019-05-01	33.64 2019-05-13	39.45 2019-05-01	38.11 2019-05-31	-3.40	0.00	-14.73
2019 April	21	39.95 2019-04-03	35.98 2019-04-15	37.48 2019-04-01	39.44 2019-04-30	5.23	6.59	-4.00
2019 March	21	39.57 2019-03-15	34.81 2019-03-25	35.43 2019-03-01	36.81 2019-03-29	3.90	11.69	-1.75
2019 February	19	36.15 2019-02-28	32.24 2019-02-01	32.28 2019-02-01	35.46 2019-02-28	9.85	11.99	-0.12
2019 January	21	32.76 2019-01-31	25.54 2019-01-03	27.01 2019-01-02	32.38 2019-01-31	19.88	21.29	-5.44
2018 December	19	33.91 2018-12-03	25.28 2018-12-24	32.93 2018-12-03	27.58 2018-12-31	-16.25	2.98	-23.23
2018 November	21	39.07 2018-11-01	28.48 2018-11-20	38.40 2018-11-01	32.31 2018-11-30	-15.86	1.74	-25.83
2018 October	23	43.99 2018-10-01	33.88 2018-10-11	43.60 2018-10-01	38.14 2018-10-31	-12.52	0.89	-22.29
2018 September	19	43.66 2018-09-27	38.24 2018-09-19	41.92 2018-09-04	43.45 2018-09-28	3.65	4.15	-8.78
2018 August	23	41.86 2018-08-31	34.66 2018-08-02	35.18 2018-08-01	41.77 2018-08-31	18.73	18.99	-1.48
2018 July	21	37.21 2018-07-25	33.30 2018-07-17	33.84 2018-07-02	35.10 2018-07-31	3.72	9.96	-1.60
2018 June	21	37.77 2018-06-14	33.05 2018-06-28	35.40 2018-06-01	34.18 2018-06-29	-3.45	6.69	-6.64
2018 May	22	37.19 2018-05-18	27.94 2018-05-02	28.99 2018-05-01	35.19 2018-05-31	21.39	28.29	-3.62
2018 April	21	31.80 2018-04-05	27.75 2018-04-26	31.17 2018-04-02	28.98 2018-04-30	-7.03	2.02	-10.97
2018 March	21	33.38 2018-03-21	25.63 2018-03-05	26.35 2018-03-01	31.36 2018-03-29	19.01	26.68	-2.73
2018 February	19	28.25 2018-02-02	24.21 2018-02-09	26.50 2018-02-01	26.32 2018-02-28	-0.68	6.60	-8.64
2018 January	21	28.90 2018-01-11	23.77 2018-01-02	24.14 2018-01-02	26.60 2018-01-31	10.19	19.72	-1.53
2017 December	20	24.64 2017-12-21	20.50 2017-12-07	21.38 2017-12-01	23.92 2017-12-29	11.88	15.25	-4.12
2017 November	21	25.59 2017-11-21	16.55 2017-11-01	17.10 2017-11-01	22.39 2017-11-30	30.94	49.65	-3.22

ALTR Dividends

This table shows historical dividends paid by ALTR.

There are no ALTR dividends to display.

ALTR Stock Splits

This table shows ALTR stock splits.

There are no ALTR stock splits to display.

ALTR Basic Information

Ticker, symbol:

ALTR
Full title:

Altair Engineering Inc
First trading day:

2017-11-01
Last trading day:

2023-02-23
Total trading days:

1,338
Last close price:

56.57 (+1.03%)
Market cap:

4.43B
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

Computer Software: Prepackaged Software
ALTR CEO:

Mr. James R. Scapa
Full-time employees:

2,950
Address:

1820 E Big Beaver Rd
Troy
MICHIGAN
48083
Description:

Altair Engineering Inc., together with its subsidiaries, provides software and cloud solutions worldwide. The company operates through two segments, Software and Client Engineering Services. Its integrated suite of software optimizes design performance across various disciplines, including structures, motion, fluids, thermal management, electromagnetics, system modeling, and embedded systems. The company offers software products in the areas of design, modeling, and visualization; physics simulation; data analytics; high performance computing; and Internet of Things for decision making in product design and development, manufacturing, energy management and exploration, financial services, health care, and retail operations. It also provides software technologies in the areas of computational fluid dynamics and fatigue, manufacturing process simulation, and cost estimation for the applications in marine, motorcycle, aerospace, chemical, and architecture industries. In addition, the company offers consulting, training, implementation, and other software related services, as well as hardware products; and client engineering services to support customers with ongoing product design and development services. Altair Engineering Inc. was founded in 1985 and is headquartered in Troy, Michigan.
Website:

https://www.altair.com/
Phone number:

12486142400

Best intraday sessions of ALTR

This table shows top 100 best intraday sessions of ALTR.

Position	Date	Percentage
1	2020-03-17	20.61
2	2017-11-03	10.69
3	2018-03-07	10.26
4	2020-11-06	10.05
5	2017-12-01	9.73
6	2022-02-24	8.52
7	2021-02-26	8.00
8	2018-03-20	7.64
9	2019-02-26	7.47
10	2023-02-02	7.41
11	2020-03-31	7.16
12	2017-11-01	7.08
13	2019-09-11	6.60
14	2018-05-15	6.51
15	2017-12-11	6.46
16	2018-11-28	5.98
17	2017-12-07	5.97
18	2017-12-18	5.95
19	2021-03-09	5.73
20	2018-12-26	5.66
21	2019-11-21	5.64
22	2019-05-15	5.43
23	2017-11-13	5.33
24	2020-03-13	5.30
25	2022-02-25	5.27
26	2018-01-10	5.19
27	2018-01-30	5.04
28	2022-11-30	5.01
29	2021-02-01	4.95
30	2018-10-25	4.93
31	2022-01-31	4.88
32	2018-01-26	4.87
33	2021-07-19	4.84
34	2020-03-18	4.80
35	2018-01-09	4.60
36	2022-01-24	4.59
37	2022-06-02	4.59
38	2018-11-06	4.55
39	2021-03-19	4.44
40	2017-11-24	4.36
41	2020-04-17	4.34
42	2018-03-26	4.32
43	2020-05-29	4.32
44	2022-03-16	4.31
45	2018-05-16	4.30
46	2017-11-15	4.26
47	2017-12-21	4.23
48	2022-10-13	4.19
49	2019-06-14	4.17
50	2019-01-30	4.16
51	2017-11-08	4.14
52	2020-09-25	4.10
53	2018-11-07	4.09
54	2019-01-08	4.09
55	2019-03-11	4.05
56	2020-04-08	4.00
57	2021-02-04	3.96
58	2018-05-04	3.96
59	2022-07-05	3.83
60	2019-04-02	3.81
61	2017-11-14	3.81
62	2018-01-19	3.80
63	2021-03-26	3.80
64	2018-02-01	3.74
65	2020-04-09	3.73
66	2019-04-22	3.71
67	2020-10-05	3.67
68	2021-03-15	3.65
69	2019-05-06	3.64
70	2022-06-15	3.63
71	2019-12-20	3.62
72	2020-03-10	3.61
73	2019-06-19	3.59
74	2019-12-11	3.54
75	2019-09-25	3.53
76	2020-05-18	3.51
77	2019-01-04	3.51
78	2021-11-04	3.50
79	2018-11-15	3.50
80	2019-11-26	3.50
81	2020-04-29	3.48
82	2021-08-19	3.48
83	2022-07-28	3.46
84	2019-08-13	3.45
85	2020-07-20	3.44
86	2017-12-20	3.43
87	2022-06-23	3.42
88	2020-09-14	3.33
89	2020-03-26	3.31
90	2020-07-27	3.30
91	2022-11-10	3.30
92	2022-02-28	3.30
93	2020-01-27	3.29
94	2021-08-12	3.29
95	2018-08-09	3.25
96	2021-05-11	3.20
97	2021-04-21	3.19
98	2022-10-05	3.19
99	2022-12-29	3.18
100	2020-06-15	3.12

Worst intraday sessions of ALTR

This table shows the worst 100 intraday sessions of ALTR.

Position	Date	Percentage
1	2018-11-05	-19.00
2	2019-08-09	-11.71
3	2018-10-10	-10.50
4	2020-03-16	-9.68
5	2020-04-01	-9.10
6	2018-11-19	-9.02
7	2020-03-20	-8.70
8	2019-11-08	-8.00
9	2017-11-29	-7.71
10	2017-11-27	-7.55
11	2018-12-04	-7.29
12	2017-12-04	-6.73
13	2018-01-11	-6.54
14	2020-06-11	-6.50
15	2018-11-09	-6.22
16	2018-12-21	-6.16
17	2022-01-03	-6.06
18	2020-09-23	-5.80
19	2020-09-03	-5.73
20	2017-12-22	-5.63
21	2018-01-22	-5.41
22	2020-03-24	-5.26
23	2020-08-10	-5.23
24	2021-02-25	-5.19
25	2022-04-15	-5.15
26	2022-04-14	-5.15
27	2022-01-13	-5.06
28	2021-03-08	-4.94
29	2021-12-01	-4.88
30	2022-06-27	-4.87
31	2020-03-04	-4.86
32	2020-12-09	-4.80
33	2020-01-23	-4.77
34	2022-10-10	-4.73
35	2020-07-13	-4.73
36	2018-03-27	-4.68
37	2021-03-04	-4.62
38	2020-02-25	-4.61
39	2022-03-11	-4.59
40	2020-09-10	-4.58
41	2022-04-21	-4.56
42	2019-03-22	-4.56
43	2022-11-04	-4.51
44	2018-02-08	-4.46
45	2021-07-16	-4.45
46	2019-05-01	-4.41
47	2021-01-13	-4.40
48	2018-10-11	-4.40
49	2018-03-22	-4.35
50	2018-12-07	-4.32
51	2022-07-12	-4.17
52	2022-10-14	-4.17
53	2020-03-05	-4.16
54	2022-01-05	-4.15
55	2021-02-16	-4.12
56	2020-03-19	-4.12
57	2018-12-11	-4.09
58	2020-06-19	-4.08
59	2017-12-13	-4.07
60	2020-06-26	-4.05
61	2022-05-06	-4.04
62	2020-03-23	-4.04
63	2018-12-14	-4.03
64	2018-10-24	-4.00
65	2018-01-29	-4.00
66	2020-10-30	-3.97
67	2022-01-25	-3.95
68	2020-07-02	-3.90
69	2019-10-01	-3.87
70	2020-02-21	-3.86
71	2021-02-17	-3.81
72	2021-04-15	-3.80
73	2022-02-11	-3.80
74	2021-05-12	-3.79
75	2022-09-01	-3.71
76	2022-02-18	-3.63
77	2020-03-12	-3.63
78	2018-04-26	-3.55
79	2017-11-02	-3.55
80	2019-10-18	-3.54
81	2020-08-07	-3.48
82	2018-09-05	-3.38
83	2022-11-18	-3.37
84	2020-04-28	-3.31
85	2018-01-17	-3.31
86	2021-09-28	-3.27
87	2018-04-02	-3.27
88	2017-12-08	-3.23
89	2020-10-26	-3.23
90	2019-09-27	-3.21
91	2020-11-09	-3.19
92	2021-12-16	-3.17
93	2022-11-16	-3.17
94	2021-03-24	-3.16
95	2021-03-10	-3.15
96	2021-05-18	-3.10
97	2020-05-01	-3.09
98	2021-11-23	-3.06
99	2019-05-13	-3.05
100	2022-04-08	-3.05

Best after-hours sessions of ALTR

This table shows top 100 best after-hours sessions of ALTR.

Position	Date	Percentage
1	2020-03-23	5.72
2	2020-03-12	5.51
3	2022-04-14	5.43
4	2020-02-27	5.00
5	2020-04-03	4.90
6	2020-12-08	4.76
7	2022-11-03	4.63
8	2022-11-09	4.01
9	2021-04-15	3.95
10	2020-04-28	3.91
11	2020-10-13	3.63
12	2020-05-15	3.47
13	2020-08-06	3.33
14	2017-11-27	3.22
15	2020-03-09	3.15
16	2020-04-06	3.04
17	2022-12-12	2.88
18	2018-08-07	2.83
19	2021-03-08	2.82
20	2021-02-26	2.79
21	2020-05-04	2.66
22	2018-08-09	2.63
23	2022-08-09	2.52
24	2020-05-06	2.51
25	2022-01-25	2.50
26	2020-04-21	2.42
27	2020-05-07	2.39
28	2021-02-05	2.34
29	2021-03-10	2.33
30	2022-05-09	2.32
31	2022-11-17	2.31
32	2020-10-07	2.31
33	2022-10-17	2.29
34	2020-06-15	2.28
35	2022-06-03	2.25
36	2020-05-22	2.23
37	2020-09-17	2.19
38	2019-01-03	2.18
39	2022-11-14	2.16
40	2020-04-27	2.16
41	2022-05-16	2.12
42	2018-08-13	2.08
43	2018-12-11	2.08
44	2020-09-09	2.06
45	2022-04-11	2.00
46	2019-09-04	1.96
47	2020-04-13	1.95
48	2020-03-03	1.95
49	2023-01-06	1.94
50	2022-05-19	1.94
51	2020-03-20	1.94
52	2021-03-09	1.92
53	2018-11-30	1.92
54	2018-10-26	1.90
55	2022-10-03	1.90
56	2021-05-12	1.89
57	2018-11-08	1.87
58	2021-10-06	1.84
59	2019-06-03	1.82
60	2021-01-15	1.82
61	2019-03-29	1.82
62	2018-11-20	1.79
63	2020-11-24	1.79
64	2022-02-08	1.77
65	2022-05-12	1.77
66	2020-04-24	1.76
67	2017-11-15	1.75
68	2020-07-01	1.71
69	2022-10-31	1.69
70	2018-10-30	1.65
71	2018-03-21	1.65
72	2022-02-14	1.64
73	2022-01-26	1.63
74	2021-03-31	1.63
75	2018-12-17	1.61
76	2019-10-10	1.61
77	2018-10-15	1.61
78	2022-07-14	1.61
79	2018-12-10	1.59
80	2022-12-30	1.58
81	2018-03-23	1.58
82	2019-08-28	1.58
83	2021-02-04	1.57
84	2021-11-04	1.57
85	2022-07-26	1.57
86	2021-11-30	1.56
87	2019-10-08	1.55
88	2019-08-20	1.52
89	2021-10-14	1.52
90	2018-01-19	1.50
91	2018-08-10	1.50
92	2018-04-09	1.49
93	2019-10-18	1.45
94	2019-08-29	1.40
95	2020-08-21	1.39
96	2020-02-04	1.39
97	2022-01-19	1.38
98	2020-09-25	1.38
99	2021-04-07	1.36
100	2023-01-03	1.36

Worst after-hours sessions of ALTR

This table shows the worst 100 after-hours sessions of ALTR.

Position	Date	Percentage
1	2019-11-07	-12.97
2	2020-03-06	-7.03
3	2020-03-11	-6.57
4	2019-06-04	-6.21
5	2020-03-17	-5.86
6	2021-03-11	-5.48
7	2019-08-08	-5.43
8	2020-03-13	-4.86
9	2019-09-10	-4.72
10	2017-11-30	-4.51
11	2020-11-05	-4.41
12	2020-02-21	-3.77
13	2018-11-19	-3.69
14	2020-01-22	-3.66
15	2022-06-09	-3.65
16	2022-06-10	-3.20
17	2020-03-05	-3.13
18	2020-10-01	-3.06
19	2022-09-12	-3.05
20	2022-06-24	-3.03
21	2020-09-04	-2.98
22	2022-08-04	-2.96
23	2020-04-14	-2.81
24	2022-02-23	-2.79
25	2019-08-02	-2.78
26	2020-04-30	-2.76
27	2021-05-10	-2.75
28	2019-05-03	-2.74
29	2023-02-15	-2.61
30	2020-02-26	-2.56
31	2020-03-10	-2.52
32	2023-02-02	-2.49
33	2022-07-12	-2.46
34	2022-10-12	-2.43
35	2021-02-22	-2.42
36	2019-05-10	-2.42
37	2021-03-15	-2.42
38	2022-02-02	-2.41
39	2020-05-08	-2.39
40	2021-09-17	-2.39
41	2022-02-09	-2.30
42	2019-08-13	-2.30
43	2020-01-24	-2.28
44	2019-05-09	-2.26
45	2018-06-06	-2.23
46	2021-01-26	-2.22
47	2022-01-14	-2.20
48	2022-05-06	-2.19
49	2022-06-02	-2.16
50	2020-03-31	-2.15
51	2020-09-16	-2.13
52	2022-03-09	-2.10
53	2021-07-07	-2.09
54	2018-12-31	-2.07
55	2020-03-16	-2.03
56	2022-06-15	-2.02
57	2018-10-25	-2.02
58	2017-11-21	-2.00
59	2020-01-02	-1.98
60	2018-10-22	-1.98
61	2020-10-27	-1.97
62	2021-12-17	-1.93
63	2018-04-03	-1.92
64	2022-10-04	-1.90
65	2020-03-04	-1.89
66	2021-05-18	-1.89
67	2021-07-16	-1.89
68	2018-12-04	-1.88
69	2022-05-04	-1.87
70	2018-12-13	-1.86
71	2020-04-20	-1.85
72	2018-06-04	-1.83
73	2022-01-24	-1.82
74	2019-05-30	-1.82
75	2022-03-11	-1.79
76	2022-12-01	-1.79
77	2020-03-26	-1.79
78	2022-01-07	-1.79
79	2022-02-04	-1.79
80	2020-10-14	-1.75
81	2022-03-15	-1.75
82	2021-03-16	-1.75
83	2019-05-08	-1.71
84	2022-08-19	-1.70
85	2020-06-10	-1.67
86	2020-06-30	-1.66
87	2018-11-21	-1.66
88	2022-05-17	-1.65
89	2022-10-06	-1.64
90	2017-12-05	-1.62
91	2017-11-24	-1.61
92	2022-05-11	-1.60
93	2017-11-03	-1.60
94	2020-12-18	-1.59
95	2021-03-03	-1.58
96	2019-02-21	-1.58
97	2018-12-21	-1.55
98	2022-06-06	-1.55
99	2021-11-09	-1.54
100	2022-01-21	-1.52

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:40:59

ALTR information

Full title

Altair Engineering Inc
First trading day

2017-11-01
Last trading day

2023-02-23
Total trading days

1,338
Last close price

56.57 (+1.03%)
Market cap

4.43B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

Computer Software: Prepackaged Software
ALTR CEO

Mr. James R. Scapa
Full-time employees

2,950
Address

1820 E Big Beaver Rd
Troy
MICHIGAN
48083
Website

https://www.altair.com/
Phone number

12486142400
Description

Altair Engineering Inc., together with its subsidiaries, provides software and cloud solutions worldwide. The company operates through two segments, Software and Client Engineering Services. Its integrated suite of software optimizes design performance across various disciplines, including structures, motion, fluids, thermal management, electromagnetics, system modeling, and embedded systems. The company offers software products in the areas of design, modeling, and visualization; physics simulation; data analytics; high performance computing; and Internet of Things for decision making in product design and development, manufacturing, energy management and exploration, financial services, health care, and retail operations. It also provides software technologies in the areas of computational fluid dynamics and fatigue, manufacturing process simulation, and cost estimation for the applications in marine, motorcycle, aerospace, chemical, and architecture industries. In addition, the company offers consulting, training, implementation, and other software related services, as well as hardware products; and client engineering services to support customers with ongoing product design and development services. Altair Engineering Inc. was founded in 1985 and is headquartered in Troy, Michigan.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

120 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...