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

Alstom (OP: AOMFF )

20.90 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 16, 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 27, 2023 24.52 0 +0.52(+2.17%)
Apr 20, 2023 24.00 0 +0.21(+0.88%)
Apr 19, 2023 23.79 23.79 23.79 23.79 20 -1.91(-7.43%)
Apr 13, 2023 25.70 0 -0.57(-2.15%)
Apr 12, 2023 26.09 26.27 26.09 26.27 12 +0.42(+1.63%)
Apr 11, 2023 25.84 25.84 25.84 25.84 20 +0.70(+2.76%)
Apr 05, 2023 25.15 0 -2.22(-8.11%)
Apr 03, 2023 27.37 0 +1.68(+6.54%)
Mar 28, 2023 25.69 0 +0.52(+2.07%)
Mar 16, 2023 25.17 0 -3.92(-13.48%)
Mar 09, 2023 29.09 0 -1.06(-3.52%)
Mar 06, 2023 30.15 50 +0.15(+0.50%)
Mar 03, 2023 30.00 30.00 30.00 30.00 100 +0.63(+2.15%)
Feb 28, 2023 29.37 0 +0.76(+2.66%)
Feb 21, 2023 28.61 0 -1.15(-3.85%)
Feb 16, 2023 29.76 0 +1.40(+4.93%)
Feb 13, 2023 28.36 380 -0.87(-2.96%)
Feb 09, 2023 29.23 0 -0.31(-1.07%)
Feb 07, 2023 29.54 0 -0.36(-1.20%)
Feb 06, 2023 29.90 29.90 29.90 29.90 58 +0.04(+0.12%)
Feb 01, 2023 29.86 5,090 +0.61(+2.10%)
Jan 31, 2023 29.25 29.25 29.25 29.25 10 -0.24(-0.81%)
Jan 26, 2023 29.49 4,725 +1.26(+4.46%)
Jan 18, 2023 28.23 970 +1.26(+4.67%)
Jan 09, 2023 26.97 0 +0.45(+1.70%)
Jan 04, 2023 26.52 0 +2.02(+8.24%)
Dec 30, 2022 24.50 0 +0.00(+0.00%)
Dec 23, 2022 24.50 0 +1.15(+4.92%)
Dec 22, 2022 23.35 23.35 23.35 23.35 12 -0.05(-0.21%)
Dec 20, 2022 23.40 0 -0.67(-2.78%)
Dec 19, 2022 24.07 24.07 24.07 24.07 1,744 -0.20(-0.82%)
Dec 16, 2022 24.27 24.27 24.27 24.27 100 -1.28(-5.01%)
Dec 14, 2022 25.55 0 +0.40(+1.59%)
Dec 08, 2022 25.15 0 +0.05(+0.20%)
Dec 02, 2022 25.10 0 -0.13(-0.52%)
Dec 01, 2022 25.76 25.76 25.23 25.23 1,950 +0.13(+0.53%)
Nov 22, 2022 25.10 0 +0.12(+0.47%)
Nov 17, 2022 24.98 0 -0.88(-3.40%)
Nov 16, 2022 25.86 25.86 25.86 25.86 200 +1.50(+6.16%)
Nov 15, 2022 24.36 24.36 24.36 24.36 150 +0.61(+2.57%)
Nov 11, 2022 23.75 0 +0.54(+2.30%)
Nov 08, 2022 23.21 0 +1.52(+7.02%)
Nov 04, 2022 21.69 0 +0.76(+3.64%)
Nov 01, 2022 20.93 0 +0.63(+3.10%)
Oct 31, 2022 21.66 21.66 20.30 20.30 884 -0.21(-1.05%)
Oct 28, 2022 20.52 20.52 20.52 20.52 500 -0.34(-1.61%)
Oct 26, 2022 20.85 0 +1.75(+9.16%)
Oct 24, 2022 19.10 0 +1.10(+6.11%)
Oct 21, 2022 18.00 18.00 18.00 18.00 600 +0.32(+1.81%)
Oct 13, 2022 17.68 0 +1.83(+11.55%)
Oct 10, 2022 15.85 4,881 -2.30(-12.67%)
Oct 05, 2022 18.15 0 +0.40(+2.25%)
Oct 04, 2022 17.75 17.75 17.75 17.75 200 +1.16(+7.02%)
Oct 03, 2022 16.59 16.59 16.59 16.59 1 -0.46(-2.73%)
Sep 30, 2022 17.05 17.05 17.05 17.05 500 +0.00(+0.01%)
Sep 28, 2022 17.05 0 -1.44(-7.79%)
Sep 22, 2022 18.49 0 -0.06(-0.32%)
Sep 20, 2022 18.55 0 -1.45(-7.25%)
Sep 19, 2022 20.00 20.00 20.00 20.00 7 +0.35(+1.78%)
Sep 16, 2022 19.65 19.65 19.65 19.65 600 -0.44(-2.19%)
Sep 15, 2022 20.09 20.09 20.09 20.09 270 -1.36(-6.34%)
Sep 12, 2022 21.45 0 +1.44(+7.20%)
Sep 08, 2022 20.01 762 -0.12(-0.60%)
Sep 01, 2022 20.13 1,000 -1.09(-5.11%)
Aug 30, 2022 21.21 1,044 -0.59(-2.68%)
Aug 25, 2022 21.80 0 +1.41(+6.92%)
Aug 24, 2022 21.37 21.37 20.39 20.39 5,925 -5.33(-20.73%)
Aug 10, 2022 25.72 0 +1.63(+6.78%)
Aug 08, 2022 24.09 0 -0.56(-2.27%)
Aug 05, 2022 24.65 24.65 24.65 24.65 210 +1.39(+5.98%)
Aug 02, 2022 23.26 1,228 -0.25(-1.06%)
Jul 28, 2022 23.51 0 -0.09(-0.40%)
Jul 13, 2022 23.61 0 +0.80(+3.53%)
Jul 05, 2022 22.80 0 +0.38(+1.69%)
Jun 30, 2022 22.42 0 -2.13(-8.68%)
Jun 27, 2022 24.55 1,198 -0.67(-2.66%)
Jun 23, 2022 25.22 0 +0.12(+0.48%)
Jun 21, 2022 25.10 4,440 -0.24(-0.96%)
Jun 16, 2022 25.34 0 -0.36(-1.39%)
Jun 14, 2022 25.70 0 +0.23(+0.90%)
Jun 13, 2022 25.47 25.47 25.47 25.47 12 -1.91(-6.98%)
May 31, 2022 27.38 0 -0.25(-0.90%)
May 27, 2022 27.63 27.63 27.63 27.63 100 +1.25(+4.74%)
May 26, 2022 26.38 26.38 26.38 26.38 835 +0.16(+0.63%)
May 25, 2022 26.29 26.29 26.10 26.21 2,300 +0.05(+0.21%)
May 23, 2022 26.16 0 -0.03(-0.11%)
May 19, 2022 26.19 0 +1.99(+8.22%)
May 18, 2022 24.18 25.10 24.18 24.20 6,225 +0.23(+0.96%)
May 12, 2022 23.97 8,279 +1.28(+5.64%)
May 11, 2022 22.69 22.69 22.69 22.69 400 -1.37(-5.69%)
May 10, 2022 24.28 24.28 24.06 24.06 150 +0.00(+0.02%)
May 09, 2022 24.21 24.21 23.75 24.05 911 +0.22(+0.91%)
May 06, 2022 23.84 24.06 23.84 23.84 531 +0.84(+3.64%)
May 03, 2022 23.00 0 +1.48(+6.88%)
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.