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

Alstom (OP: AOMFF )

20.55 -0.35 (-1.67%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 20, 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 (%)
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%)
Jan 02, 2020 47.20 47.20 47.20 0 +0.00(+0.00%)
Dec 31, 2019 47.52 47.52 47.05 47.20 200 +0.63(+1.35%)
Dec 18, 2019 46.57 46.57 46.57 0 +0.07(+0.15%)
Dec 12, 2019 46.50 46.50 46.50 0 +1.73(+3.86%)
Dec 09, 2019 44.77 44.77 44.77 0 -0.60(-1.33%)
Dec 05, 2019 45.38 45.38 45.38 0 +1.05(+2.38%)
Dec 04, 2019 44.32 44.32 44.32 44.32 100 +0.81(+1.86%)
Dec 02, 2019 43.51 43.51 43.51 0 -0.11(-0.25%)
Nov 20, 2019 43.62 43.62 43.62 0 +0.49(+1.14%)
Nov 18, 2019 43.13 43.13 43.13 0 +1.13(+2.69%)
Nov 15, 2019 42.00 42.00 42.00 42.00 100 +0.81(+1.97%)
Nov 14, 2019 41.19 41.19 41.19 41.19 12 -1.72(-4.01%)
Nov 11, 2019 42.91 42.91 42.91 0 +0.91(+2.17%)
Nov 07, 2019 42.00 42.00 42.00 0 -0.74(-1.73%)
Nov 05, 2019 42.74 42.74 42.74 0 -0.86(-1.97%)
Nov 01, 2019 43.60 43.60 43.60 0 +1.92(+4.59%)
Oct 22, 2019 41.68 41.68 41.68 0 +0.60(+1.47%)
Oct 09, 2019 41.08 41.08 41.08 0 +0.41(+1.01%)
Oct 08, 2019 40.67 40.67 40.67 40.67 24 -0.33(-0.80%)
Oct 07, 2019 41.00 41.00 41.00 41.00 200 +0.34(+0.84%)
Oct 01, 2019 40.66 40.66 40.66 0 -0.16(-0.39%)
Sep 30, 2019 40.82 40.82 40.82 40.82 5 +0.52(+1.29%)
Sep 26, 2019 40.30 40.30 40.30 0 -1.94(-4.59%)
Sep 19, 2019 42.24 42.24 42.24 0 +0.24(+0.57%)
Sep 16, 2019 42.00 42.00 42.00 0 +0.75(+1.82%)
Sep 12, 2019 41.25 41.25 41.25 0 -1.27(-2.99%)
Sep 11, 2019 42.89 42.89 42.52 42.52 360 +0.25(+0.59%)
Sep 10, 2019 42.27 42.27 42.27 42.27 400 -0.74(-1.72%)
Sep 09, 2019 43.01 43.01 43.01 43.01 50 -0.60(-1.38%)
Sep 06, 2019 44.00 44.00 43.61 43.61 5,200 +2.21(+5.34%)
Aug 28, 2019 41.40 41.40 41.40 0 -1.41(-3.29%)
Aug 23, 2019 42.81 42.81 42.81 0 +0.10(+0.23%)
Aug 20, 2019 42.71 42.71 42.71 0 -0.13(-0.30%)
Aug 16, 2019 42.84 42.84 42.84 0 +1.15(+2.76%)
Aug 15, 2019 41.69 41.69 41.69 41.69 3 +0.24(+0.58%)
Aug 14, 2019 41.45 41.45 41.45 41.45 100 -0.90(-2.13%)
Aug 12, 2019 42.35 42.35 42.35 0 -0.05(-0.12%)
Aug 09, 2019 42.40 42.40 42.40 1,185 +0.00(+0.00%)
Aug 05, 2019 42.40 42.40 42.40 0 -0.95(-2.19%)
Aug 02, 2019 43.05 43.35 43.05 43.35 100 +0.35(+0.81%)
Aug 01, 2019 43.00 43.00 43.00 43.00 200 -0.59(-1.35%)
Jul 29, 2019 43.59 43.59 43.59 0 +0.22(+0.51%)
Jul 26, 2019 43.92 43.92 43.37 43.37 400 +0.45(+1.05%)
Jul 25, 2019 42.92 42.92 42.92 42.92 200 +0.98(+2.34%)
Jul 24, 2019 41.86 41.94 41.86 41.94 73 +0.41(+0.98%)
Jul 23, 2019 41.53 41.53 41.53 41.53 5 -0.43(-1.02%)
Jul 22, 2019 41.89 42.10 41.87 41.96 340 -0.26(-0.62%)
Jul 17, 2019 42.22 42.22 42.22 0 -0.20(-0.48%)
Jul 16, 2019 42.21 42.51 42.21 42.42 290 +0.03(+0.08%)
Jul 15, 2019 42.39 42.39 42.23 42.39 2,263 -5.49(-11.47%)
Jul 12, 2019 47.59 47.88 47.58 47.88 700 +0.16(+0.34%)
Jul 11, 2019 47.29 47.72 47.28 47.72 1,263 +0.90(+1.92%)
Jul 10, 2019 46.56 46.82 46.56 46.82 662 -0.14(-0.30%)
Jul 09, 2019 46.65 46.96 46.65 46.96 3,653 +0.15(+0.32%)
Jul 08, 2019 46.81 46.81 46.81 46.81 50 -0.40(-0.85%)
Jul 02, 2019 47.21 47.21 47.21 0 -0.48(-1.01%)
Jun 26, 2019 47.69 47.69 47.69 0 -0.31(-0.65%)
Jun 24, 2019 48.00 48.00 48.00 0 +1.41(+3.03%)
Jun 14, 2019 46.59 46.59 46.59 0 -0.02(-0.05%)
Jun 06, 2019 46.61 46.61 46.61 0 +1.53(+3.39%)
May 28, 2019 45.08 45.08 45.08 0 +1.66(+3.83%)
May 20, 2019 43.42 43.42 43.42 0 -0.37(-0.84%)
May 17, 2019 43.79 43.79 43.79 43.79 100 +0.18(+0.41%)
May 16, 2019 43.61 43.61 43.61 43.61 2 +0.74(+1.73%)
May 14, 2019 42.87 42.87 42.87 0 -0.12(-0.28%)
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.