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 (%)
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%)
Nov 01, 2017 40.78 40.78 40.78 40.78 100 -0.00(-0.01%)
Oct 26, 2017 40.78 40.78 40.78 0 -0.25(-0.60%)
Oct 23, 2017 41.03 41.03 41.03 0 -0.69(-1.65%)
Oct 19, 2017 41.72 41.72 41.72 0 -0.40(-0.95%)
Oct 12, 2017 42.12 42.12 42.12 0 +0.14(+0.33%)
Oct 10, 2017 41.98 41.98 41.98 0 -0.08(-0.19%)
Oct 05, 2017 42.06 42.06 42.06 0 -0.20(-0.47%)
Oct 03, 2017 42.26 42.26 42.26 0 +0.11(+0.26%)
Oct 02, 2017 42.18 42.47 42.15 42.15 135 -0.14(-0.33%)
Sep 29, 2017 42.29 42.29 42.29 42.29 200 -0.14(-0.33%)
Sep 28, 2017 42.55 42.55 42.43 42.43 983 +0.47(+1.12%)
Sep 27, 2017 41.50 42.04 40.00 41.96 298 +1.96(+4.90%)
Sep 26, 2017 39.70 40.00 39.70 40.00 550 +0.10(+0.25%)
Sep 22, 2017 39.90 39.90 39.90 0 +2.05(+5.41%)
Sep 21, 2017 37.85 37.85 37.85 37.85 14 +1.35(+3.71%)
Sep 19, 2017 36.50 36.50 36.50 0 +0.00(+0.00%)
Sep 12, 2017 36.50 36.50 36.50 0 +0.61(+1.70%)
Sep 07, 2017 35.89 35.89 35.89 0 -0.17(-0.47%)
Sep 05, 2017 36.06 36.06 36.06 0 +0.50(+1.41%)
Aug 30, 2017 35.56 35.56 35.56 0 -0.15(-0.42%)
Aug 24, 2017 35.71 35.71 35.71 0 +0.18(+0.51%)
Aug 21, 2017 35.53 35.53 35.53 0 +0.11(+0.30%)
Aug 11, 2017 35.42 35.42 35.42 0 -0.65(-1.80%)
Aug 07, 2017 36.07 36.07 36.07 0 -0.39(-1.07%)
Aug 04, 2017 36.46 36.46 36.46 36.46 50 +0.99(+2.79%)
Jul 25, 2017 35.47 35.47 35.47 0 +0.05(+0.14%)
Jul 21, 2017 35.42 35.42 35.42 0 +0.46(+1.32%)
Jul 05, 2017 34.96 34.96 34.96 0 -0.86(-2.40%)
Jul 03, 2017 35.82 35.82 35.82 35.82 0 +0.00(+0.00%)
Jun 26, 2017 35.82 35.82 35.82 0 -0.21(-0.58%)
Jun 23, 2017 35.43 36.03 35.43 36.03 296 +0.65(+1.84%)
Jun 21, 2017 35.38 35.38 35.38 0 -0.30(-0.84%)
Jun 19, 2017 35.68 35.68 35.68 0 +0.94(+2.71%)
Jun 16, 2017 34.74 34.74 34.74 34.74 100 -0.16(-0.46%)
Jun 14, 2017 34.90 34.90 34.90 0 -0.10(-0.29%)
Jun 13, 2017 35.00 35.00 35.00 35.00 124 -0.21(-0.60%)
Jun 02, 2017 35.21 35.21 35.21 0 +0.20(+0.57%)
May 31, 2017 35.01 35.01 35.01 0 +0.44(+1.27%)
May 19, 2017 34.57 34.57 34.57 0 +0.86(+2.55%)
May 18, 2017 33.71 33.71 33.71 33.71 2 +0.35(+1.05%)
May 15, 2017 33.36 33.36 33.36 0 +0.10(+0.30%)
May 10, 2017 33.26 33.26 33.26 0 +0.22(+0.67%)
May 09, 2017 33.04 33.04 33.04 33.04 1 +0.59(+1.82%)
May 08, 2017 32.63 32.63 32.45 32.45 103 -0.03(-0.09%)
May 04, 2017 32.48 32.48 32.48 0 +0.68(+2.14%)
May 03, 2017 31.80 31.80 31.80 31.80 10 -0.18(-0.56%)
Apr 25, 2017 31.98 31.98 31.98 0 +1.13(+3.66%)
Apr 24, 2017 30.87 30.87 30.79 30.85 844 +1.99(+6.88%)
Apr 21, 2017 29.24 29.24 28.86 28.86 875 -0.26(-0.88%)
Apr 20, 2017 29.12 29.12 29.12 29.12 10 +0.35(+1.22%)
Apr 17, 2017 28.77 28.77 28.77 0 -0.25(-0.86%)
Apr 13, 2017 28.96 29.02 28.96 29.02 610 -0.57(-1.93%)
Apr 11, 2017 29.59 29.59 29.59 0 -0.87(-2.86%)
Apr 10, 2017 30.46 30.46 30.46 30.46 5 +0.61(+2.04%)
Apr 04, 2017 29.85 29.85 29.85 0 +0.32(+1.08%)
Mar 31, 2017 29.53 29.53 29.53 0 +0.02(+0.07%)
Mar 28, 2017 29.51 29.51 29.51 0 +0.39(+1.34%)
Mar 27, 2017 29.12 29.12 29.12 29.12 19 +0.61(+2.14%)
Mar 20, 2017 28.51 28.51 28.51 0 +1.01(+3.67%)
Mar 15, 2017 27.50 27.50 27.50 0 +0.00(+0.00%)
Mar 10, 2017 27.50 27.50 27.50 0 +0.78(+2.92%)
Mar 02, 2017 26.72 26.72 26.72 0 -0.18(-0.67%)
Mar 01, 2017 27.00 27.00 26.90 26.90 756 -1.07(-3.83%)
Feb 14, 2017 27.97 27.97 27.97 0 +0.04(+0.14%)
Feb 13, 2017 27.93 27.93 27.93 27.93 274 -0.09(-0.32%)
Feb 08, 2017 28.02 28.02 28.02 0 -0.48(-1.68%)
Feb 07, 2017 28.50 28.50 28.50 28.50 15 +0.15(+0.53%)
Feb 01, 2017 28.35 28.35 28.35 0 +0.22(+0.78%)
Jan 31, 2017 28.13 28.13 28.13 28.13 723 -0.36(-1.26%)
Jan 30, 2017 28.49 28.49 28.49 28.49 20 -0.26(-0.90%)
Jan 27, 2017 28.75 28.75 28.75 28.75 200 +0.25(+0.88%)
Jan 25, 2017 28.50 28.50 28.50 0 +0.48(+1.71%)
Jan 13, 2017 28.02 28.02 28.02 0 +0.08(+0.29%)
Jan 10, 2017 27.94 27.94 27.94 0 +0.33(+1.20%)
Jan 05, 2017 27.61 27.61 27.61 0 +0.95(+3.56%)
Jan 04, 2017 27.58 27.58 26.66 26.66 400 -1.01(-3.65%)
Jan 03, 2017 27.67 27.67 27.67 27.67 205 +0.20(+0.73%)
Dec 30, 2016 27.47 27.47 27.47 0 +0.09(+0.33%)
Dec 22, 2016 27.38 27.38 27.38 0 +0.39(+1.44%)
Dec 21, 2016 26.99 26.99 26.99 26.99 423 -0.01(-0.04%)
Dec 16, 2016 27.00 27.00 27.00 0 -0.73(-2.63%)
Dec 13, 2016 27.73 27.73 27.73 0 -0.08(-0.29%)
Dec 08, 2016 27.81 27.81 27.81 0 -0.19(-0.68%)
Dec 07, 2016 28.00 28.00 28.00 28.00 80 +0.59(+2.15%)
Dec 06, 2016 27.41 27.41 27.41 27.41 100 +0.37(+1.37%)
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.