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 (%)
Dec 30, 2020 58.20 58.20 58.20 0 -0.87(-1.47%)
Dec 28, 2020 59.07 59.07 59.07 0 +3.92(+7.11%)
Dec 21, 2020 55.15 55.15 55.15 0 -1.99(-3.48%)
Dec 18, 2020 57.14 57.14 57.14 57.14 100 -0.36(-0.63%)
Dec 17, 2020 57.50 57.50 57.50 57.50 2,713 +1.74(+3.11%)
Dec 16, 2020 55.76 55.76 55.76 3,867 +0.00(+0.00%)
Dec 15, 2020 55.76 55.76 55.76 55.76 3,025 +1.06(+1.94%)
Dec 11, 2020 54.70 54.70 54.70 0 +1.05(+1.96%)
Dec 07, 2020 53.65 53.65 53.65 0 -0.70(-1.29%)
Dec 04, 2020 54.35 54.35 54.35 54.35 100 +0.20(+0.37%)
Dec 03, 2020 55.05 55.05 54.15 54.15 27 -0.95(-1.72%)
Dec 01, 2020 55.10 55.10 55.10 0 +1.05(+1.94%)
Nov 30, 2020 54.25 54.25 53.06 54.05 2,130 -0.30(-0.55%)
Nov 27, 2020 53.39 54.35 53.39 54.35 100 +1.70(+3.23%)
Nov 25, 2020 52.07 52.65 52.07 52.65 100 +1.65(+3.24%)
Nov 24, 2020 51.00 51.00 51.00 51.00 2 +2.14(+4.38%)
Nov 23, 2020 48.86 48.86 48.86 48.86 100 -2.69(-5.22%)
Nov 19, 2020 51.55 51.55 51.55 0 +1.21(+2.40%)
Nov 18, 2020 50.45 50.45 50.34 50.34 774 -0.41(-0.81%)
Nov 16, 2020 50.75 50.75 50.75 0 +0.61(+1.22%)
Nov 13, 2020 50.14 50.14 50.14 50.14 100 +0.91(+1.85%)
Nov 12, 2020 50.15 50.15 49.23 49.23 15 -1.27(-2.51%)
Nov 11, 2020 50.65 50.65 50.50 50.50 2,390 -0.54(-1.06%)
Nov 10, 2020 51.04 51.04 51.04 51.04 2,000 +3.14(+6.56%)
Nov 06, 2020 47.90 47.90 47.90 0 +3.90(+8.86%)
Nov 03, 2020 44.00 44.00 44.00 0 -0.51(-1.15%)
Nov 02, 2020 44.50 45.00 44.50 44.51 3,345 -0.10(-0.22%)
Oct 30, 2020 44.61 44.61 44.61 44.61 100 -0.50(-1.11%)
Oct 29, 2020 45.11 45.11 45.11 45.11 200 -0.61(-1.33%)
Oct 28, 2020 45.72 45.72 45.72 45.72 30 -1.38(-2.94%)
Oct 27, 2020 47.85 47.85 47.10 47.10 28 -0.90(-1.86%)
Oct 26, 2020 48.00 48.00 48.00 48.00 470 +0.90(+1.91%)
Oct 22, 2020 47.10 47.10 47.10 0 +0.70(+1.51%)
Oct 21, 2020 46.76 46.76 46.40 46.40 185 -0.45(-0.96%)
Oct 20, 2020 46.85 46.85 46.85 46.85 5 -0.67(-1.41%)
Oct 15, 2020 47.52 47.52 47.52 0 -1.53(-3.12%)
Oct 13, 2020 49.05 49.05 49.05 0 +0.35(+0.72%)
Oct 12, 2020 49.45 49.45 48.70 48.70 5 +0.70(+1.47%)
Oct 07, 2020 48.00 48.00 48.00 0 -3.29(-6.41%)
Sep 29, 2020 51.28 51.28 51.28 0 +0.28(+0.56%)
Sep 28, 2020 51.00 51.00 51.00 51.00 6 +0.50(+0.99%)
Sep 25, 2020 50.50 50.50 50.50 50.50 100 +0.42(+0.84%)
Sep 24, 2020 50.08 50.08 50.08 50.08 40 -2.61(-4.95%)
Sep 21, 2020 52.69 52.69 52.69 0 -0.56(-1.05%)
Sep 17, 2020 53.25 53.25 53.25 0 -0.99(-1.83%)
Sep 15, 2020 54.24 54.24 54.24 0 -0.40(-0.73%)
Sep 10, 2020 54.64 54.64 54.64 0 -0.42(-0.76%)
Sep 04, 2020 55.06 55.06 55.06 0 -1.54(-2.72%)
Sep 02, 2020 56.60 56.60 56.60 0 -1.05(-1.82%)
Aug 26, 2020 57.65 57.65 57.65 0 +0.71(+1.25%)
Aug 21, 2020 56.94 56.94 56.94 0 +0.13(+0.23%)
Aug 18, 2020 56.81 56.81 56.81 0 -0.24(-0.42%)
Aug 17, 2020 57.05 57.05 57.05 57.05 50 -0.05(-0.09%)
Aug 14, 2020 57.10 57.10 57.10 57.10 100 +0.23(+0.41%)
Aug 13, 2020 56.87 56.87 56.87 56.87 715 +1.22(+2.19%)
Aug 12, 2020 55.65 55.65 55.65 55.65 46 +0.50(+0.91%)
Aug 11, 2020 55.15 55.15 55.15 55.15 446 -0.10(-0.18%)
Aug 10, 2020 55.10 55.25 54.45 55.25 100 -0.75(-1.34%)
Aug 07, 2020 56.00 56.00 56.00 56.00 100 -1.54(-2.68%)
Aug 05, 2020 57.54 57.54 57.54 0 +1.67(+3.00%)
Aug 04, 2020 56.35 56.35 55.87 55.87 12 -0.73(-1.30%)
Aug 03, 2020 56.30 56.60 56.30 56.60 6 +1.10(+1.98%)
Jul 31, 2020 56.10 56.10 55.50 55.50 100 -0.77(-1.37%)
Jul 30, 2020 56.27 56.27 56.27 56.27 10 -1.28(-2.22%)
Jul 29, 2020 57.55 57.55 57.55 57.55 50 -0.20(-0.35%)
Jul 27, 2020 57.75 57.75 57.75 0 +0.40(+0.69%)
Jul 24, 2020 58.00 58.00 57.35 715 -0.65(-1.11%)
Jul 23, 2020 58.00 58.00 58.00 58.00 100 +2.15(+3.85%)
Jul 16, 2020 55.85 55.85 55.85 0 +2.05(+3.81%)
Jul 15, 2020 53.80 53.80 53.80 53.80 100 +6.69(+14.20%)
Jul 09, 2020 47.11 47.11 47.11 0 -0.69(-1.45%)
Jul 07, 2020 47.80 47.80 47.80 0 +0.51(+1.09%)
Jul 06, 2020 47.75 47.75 47.29 47.29 2,025 +1.33(+2.89%)
Jul 02, 2020 45.96 45.96 45.96 45.96 100 +0.76(+1.68%)
Jul 01, 2020 45.20 45.20 45.20 45.20 10 -0.88(-1.91%)
Jun 26, 2020 46.08 46.08 46.08 0 -2.42(-4.99%)
Jun 23, 2020 48.50 48.50 48.50 0 +0.90(+1.89%)
Jun 15, 2020 47.60 47.60 47.60 0 +0.75(+1.60%)
Jun 11, 2020 46.85 46.85 46.85 0 -0.85(-1.78%)
Jun 04, 2020 47.70 47.70 47.70 0 +1.60(+3.47%)
Jun 03, 2020 45.50 46.10 45.50 46.10 110 +1.62(+3.64%)
Jun 02, 2020 44.48 44.48 44.48 44.48 440 +1.93(+4.54%)
May 29, 2020 42.55 42.55 42.55 0 +2.15(+5.32%)
May 22, 2020 40.40 40.40 40.40 0 +0.00(+0.00%)
May 21, 2020 40.95 40.95 40.40 40.40 130 +1.65(+4.26%)
May 08, 2020 38.75 38.75 38.75 0 +0.85(+2.24%)
May 07, 2020 37.90 37.90 37.90 37.90 100 -3.02(-7.39%)
May 05, 2020 40.92 40.92 40.92 0 -0.08(-0.18%)
May 04, 2020 41.00 41.00 41.00 41.00 24 +2.15(+5.53%)
May 01, 2020 38.85 38.85 38.85 38.85 100 -2.40(-5.82%)
Apr 29, 2020 41.25 41.25 41.25 0 -0.50(-1.20%)
Apr 28, 2020 41.75 41.75 41.75 41.75 50 -0.38(-0.90%)
Apr 20, 2020 42.13 42.13 42.13 0 +2.95(+7.53%)
Apr 16, 2020 39.18 39.18 39.18 0 -1.56(-3.84%)
Apr 15, 2020 40.74 40.74 40.74 40.74 400 -4.96(-10.84%)
Apr 14, 2020 45.70 45.70 45.70 45.70 21 +8.80(+23.85%)
Apr 09, 2020 36.90 36.90 36.90 0 +0.00(+0.00%)
Apr 03, 2020 36.90 36.90 36.90 0 -4.30(-10.44%)
Apr 02, 2020 41.20 41.20 41.20 41.20 15 +0.11(+0.28%)
Apr 01, 2020 41.22 41.22 41.09 1,687 -0.14(-0.33%)
Mar 27, 2020 41.22 41.22 41.22 0 -0.78(-1.85%)
Mar 25, 2020 42.00 42.00 42.00 0 +2.14(+5.37%)
Mar 24, 2020 38.00 39.86 38.00 39.86 15,537 +3.96(+11.03%)
Mar 23, 2020 34.41 36.73 34.41 35.90 497 +2.73(+8.23%)
Mar 18, 2020 33.17 33.17 33.17 0 -5.98(-15.28%)
Mar 17, 2020 39.15 39.15 39.15 39.15 1,714 -2.88(-6.85%)
Mar 16, 2020 39.13 42.03 35.35 42.03 125 -8.00(-15.99%)
Mar 12, 2020 50.03 50.03 50.03 0 +0.00(+0.00%)
Mar 10, 2020 50.03 50.03 50.03 0 -1.35(-2.63%)
Mar 05, 2020 51.38 51.38 51.38 0 +0.01(+0.02%)
Mar 04, 2020 51.37 51.37 51.37 51.37 248 +1.26(+2.52%)
Mar 02, 2020 50.11 50.11 50.11 0 +1.01(+2.06%)
Feb 28, 2020 47.90 49.10 47.90 49.10 700 -0.72(-1.45%)
Feb 26, 2020 49.82 49.82 49.82 0 +0.38(+0.76%)
Feb 25, 2020 49.45 49.45 49.45 49.45 97 -0.05(-0.11%)
Feb 24, 2020 49.76 49.76 49.40 49.50 45 -1.67(-3.26%)
Feb 21, 2020 51.17 51.17 51.17 51.17 100 +0.61(+1.21%)
Feb 20, 2020 50.56 50.56 50.56 50.56 100 -1.14(-2.21%)
Feb 19, 2020 52.07 52.07 51.70 51.70 191 -1.24(-2.34%)
Feb 18, 2020 51.91 53.06 51.90 52.94 1,110 +0.69(+1.32%)
Feb 06, 2020 52.25 52.25 52.25 0 -0.34(-0.65%)
Feb 05, 2020 52.59 52.59 52.59 52.59 4 +0.21(+0.40%)
Feb 04, 2020 52.11 52.38 51.96 52.38 448 -0.47(-0.89%)
Jan 29, 2020 52.85 52.85 52.85 0 +1.58(+3.08%)
Jan 28, 2020 51.02 51.27 51.02 51.27 11 -0.04(-0.08%)
Jan 27, 2020 51.31 51.31 51.31 51.31 100 -0.44(-0.85%)
Jan 23, 2020 51.75 51.75 51.75 0 +0.54(+1.05%)
Jan 22, 2020 51.21 51.21 51.21 51.21 5 +0.56(+1.11%)
Jan 21, 2020 50.26 50.65 49.89 50.65 495 +0.23(+0.47%)
Jan 17, 2020 50.41 50.41 50.41 50.41 600 +1.16(+2.36%)
Jan 15, 2020 49.26 49.26 49.26 0 +0.10(+0.19%)
Jan 14, 2020 49.16 49.16 49.16 49.16 1 +1.05(+2.18%)
Jan 08, 2020 48.11 48.11 48.11 0 +0.91(+1.93%)
Jan 06, 2020 47.20 47.20 47.20 0 +0.00(+0.00%)
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.