Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alstom (OP: AOMFF )

19.70 -0.30 (-1.50%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2018 42.74 42.74 42.74 0 +0.54(+1.28%)
Oct 24, 2018 42.20 42.20 42.20 0 -0.08(-0.19%)
Oct 23, 2018 42.32 42.32 42.28 42.28 104 -0.63(-1.47%)
Oct 22, 2018 44.12 44.12 42.91 42.91 1,050 -0.93(-2.12%)
Oct 17, 2018 43.84 43.84 43.84 0 +0.23(+0.53%)
Oct 15, 2018 43.61 43.61 43.61 0 +0.91(+2.13%)
Oct 12, 2018 43.07 43.07 42.70 42.70 100 -2.30(-5.11%)
Oct 08, 2018 45.00 45.00 45.00 0 +1.48(+3.40%)
Oct 02, 2018 43.52 43.52 43.52 0 -1.32(-2.95%)
Oct 01, 2018 44.84 44.84 44.84 44.84 100 -0.80(-1.74%)
Sep 27, 2018 45.64 45.64 45.64 0 -0.38(-0.82%)
Sep 25, 2018 46.02 46.02 46.02 0 +0.06(+0.13%)
Sep 21, 2018 45.96 45.96 45.96 0 -0.72(-1.54%)
Sep 20, 2018 46.68 46.68 46.68 46.68 35 +0.68(+1.48%)
Sep 19, 2018 46.00 46.00 46.00 46.00 36 +0.51(+1.12%)
Sep 11, 2018 45.49 45.49 45.49 0 +2.09(+4.82%)
Sep 04, 2018 43.40 43.40 43.40 0 -0.88(-1.99%)
Aug 31, 2018 44.28 44.28 44.28 0 +0.00(+0.00%)
Aug 27, 2018 44.28 44.28 44.28 0 +1.08(+2.50%)
Aug 21, 2018 43.20 43.20 43.20 0 +0.65(+1.53%)
Aug 20, 2018 42.55 42.55 42.55 42.55 600 +0.97(+2.33%)
Aug 15, 2018 41.58 41.58 41.58 0 -1.67(-3.85%)
Aug 13, 2018 43.25 43.25 43.25 0 -1.29(-2.90%)
Aug 02, 2018 44.54 44.54 44.54 0 -0.90(-1.98%)
Jul 31, 2018 45.44 45.44 45.44 0 +0.59(+1.32%)
Jul 30, 2018 44.85 44.85 44.85 44.85 100 +0.23(+0.52%)
Jul 23, 2018 44.62 44.62 44.62 0 -0.40(-0.89%)
Jul 17, 2018 45.02 45.02 45.02 0 -1.08(-2.34%)
Jul 10, 2018 46.10 46.10 46.10 0 +0.96(+2.13%)
Jul 02, 2018 45.14 45.14 45.14 0 -0.03(-0.07%)
Jun 28, 2018 45.17 45.17 45.17 0 -0.73(-1.59%)
Jun 25, 2018 45.90 45.90 45.90 0 -1.94(-4.06%)
Jun 01, 2018 47.84 47.84 47.84 0 +0.69(+1.46%)
May 31, 2018 47.15 47.15 47.15 47.15 75 +0.92(+1.99%)
May 30, 2018 46.23 46.23 46.23 46.23 96 -1.40(-2.94%)
May 17, 2018 47.63 47.63 47.63 0 +1.47(+3.18%)
Apr 24, 2018 46.16 46.16 46.16 0 +1.34(+2.99%)
Apr 10, 2018 44.82 44.82 44.82 0 +0.05(+0.11%)
Apr 05, 2018 44.77 44.77 44.77 0 +0.03(+0.07%)
Mar 22, 2018 44.74 44.74 44.74 0 +2.37(+5.59%)
Mar 14, 2018 42.37 42.37 42.37 0 +0.37(+0.88%)
Mar 01, 2018 42.00 42.00 42.00 0 -0.11(-0.26%)
Feb 27, 2018 42.11 42.11 42.11 0 +0.58(+1.38%)
Feb 16, 2018 41.53 41.53 41.53 0 -0.51(-1.20%)
Feb 15, 2018 42.04 42.04 42.04 42.04 1 +0.93(+2.26%)
Feb 12, 2018 41.11 41.11 41.11 0 -1.19(-2.81%)
Feb 07, 2018 42.30 42.30 42.30 0 +0.36(+0.87%)
Feb 05, 2018 41.94 41.94 41.94 0 -0.57(-1.34%)
Feb 02, 2018 42.50 42.50 42.50 42.50 300 -1.34(-3.05%)
Jan 31, 2018 43.84 43.84 43.84 0 -0.06(-0.14%)
Jan 29, 2018 43.90 43.90 43.90 10,000 -0.85(-1.90%)
Jan 25, 2018 44.75 44.75 44.75 0 -0.04(-0.09%)
Jan 23, 2018 44.79 44.79 44.79 0 -0.06(-0.13%)
Jan 19, 2018 44.85 44.85 44.85 0 -0.35(-0.77%)
Jan 18, 2018 44.79 45.20 44.79 45.20 59 +1.04(+2.36%)
Jan 17, 2018 44.16 44.16 44.16 44.16 4,100 +2.68(+6.46%)
Jan 02, 2018 41.48 41.48 41.48 0 -0.02(-0.05%)
Dec 27, 2017 41.50 41.50 41.50 0 +0.27(+0.67%)
Dec 22, 2017 41.23 41.23 41.23 0 -0.10(-0.25%)
Dec 21, 2017 41.33 41.33 41.33 41.33 15 +0.37(+0.90%)
Dec 20, 2017 40.82 40.96 40.82 40.96 1,190 +0.47(+1.15%)
Dec 19, 2017 40.49 40.49 40.49 40.49 100 +1.14(+2.89%)
Dec 15, 2017 39.35 39.35 39.35 0 -0.62(-1.56%)
Dec 11, 2017 39.98 39.98 39.98 0 -0.42(-1.04%)
Dec 07, 2017 40.40 40.40 40.40 0 +0.08(+0.21%)
Dec 06, 2017 40.32 40.32 40.32 40.32 49 -1.18(-2.84%)
Nov 27, 2017 41.50 41.50 41.50 0 +1.19(+2.94%)
Nov 16, 2017 40.31 40.31 40.31 0 +0.01(+0.02%)
Nov 15, 2017 40.30 40.30 40.30 40.30 900 +1.36(+3.49%)
Nov 13, 2017 38.94 38.94 38.94 0 -1.66(-4.09%)
Nov 02, 2017 40.60 40.60 40.60 0 -0.18(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.