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

Alstom (OP: AOMFF )

20.55 UNCHANGED
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 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%)
Dec 05, 2016 27.04 27.04 27.04 27.04 10 +0.00(+0.00%)
Nov 29, 2016 27.04 27.04 27.04 0 -0.90(-3.22%)
Nov 28, 2016 27.94 27.94 27.94 27.94 20 -0.14(-0.50%)
Nov 25, 2016 28.08 28.08 28.08 28.08 500 -0.05(-0.18%)
Nov 22, 2016 28.13 28.13 28.13 0 +0.07(+0.25%)
Nov 21, 2016 28.06 28.06 28.06 28.06 7 +0.11(+0.39%)
Nov 18, 2016 27.95 27.95 27.95 27.95 220 -0.85(-2.95%)
Nov 11, 2016 28.80 28.80 28.80 0 +1.08(+3.90%)
Nov 09, 2016 27.72 27.72 27.72 0 +1.36(+5.16%)
Nov 07, 2016 26.36 26.36 26.36 0 -0.52(-1.93%)
Nov 03, 2016 26.88 26.88 26.88 0 +0.57(+2.17%)
Oct 17, 2016 26.31 26.31 26.31 0 +0.21(+0.80%)
Oct 14, 2016 26.10 26.10 26.10 26.10 1,000 -0.36(-1.36%)
Oct 03, 2016 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Sep 30, 2016 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Sep 29, 2016 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Sep 28, 2016 26.46 26.46 26.46 0 -0.31(-1.16%)
Sep 27, 2016 26.77 26.77 26.77 26.77 0 +0.00(+0.00%)
Sep 14, 2016 26.77 26.77 26.77 0 +0.07(+0.26%)
Sep 12, 2016 26.70 26.70 26.70 0 -0.66(-2.39%)
Sep 09, 2016 27.23 27.36 27.23 27.36 2,299 -0.39(-1.42%)
Sep 08, 2016 27.75 27.75 27.75 27.75 30 +0.00(+0.00%)
Sep 07, 2016 27.75 27.75 27.75 27.75 200 +1.05(+3.93%)
Aug 30, 2016 26.70 26.70 26.70 0 -0.27(-1.00%)
Aug 29, 2016 26.75 26.97 26.75 26.97 304 +0.91(+3.48%)
Aug 24, 2016 26.06 26.06 26.06 0 +0.78(+3.10%)
Aug 12, 2016 25.28 25.28 25.28 0 +0.96(+3.95%)
Aug 10, 2016 24.32 24.32 24.32 0 +0.83(+3.53%)
Aug 04, 2016 23.49 23.49 23.49 0 -0.78(-3.21%)
Aug 01, 2016 24.27 24.27 24.27 0 -0.33(-1.34%)
Jul 27, 2016 24.60 24.60 24.60 0 +0.51(+2.12%)
Jul 25, 2016 24.09 24.09 24.09 0 +0.21(+0.88%)
Jul 19, 2016 23.88 23.88 23.88 0 -0.12(-0.50%)
Jul 18, 2016 24.01 24.01 24.00 24.00 55 -0.40(-1.64%)
Jul 14, 2016 24.40 24.40 24.40 0 +0.75(+3.17%)
Jul 12, 2016 23.65 23.65 23.65 0 +0.48(+2.07%)
Jul 11, 2016 23.17 23.17 23.17 23.17 137 +0.22(+0.96%)
Jul 08, 2016 22.95 22.95 22.95 22.95 13 +0.28(+1.24%)
Jul 05, 2016 22.67 22.67 22.67 22.67 9 -0.85(-3.61%)
Jul 01, 2016 23.52 23.52 23.52 0 +0.86(+3.80%)
Jun 29, 2016 22.66 22.66 22.66 0 +1.29(+6.04%)
Jun 28, 2016 21.37 21.37 21.37 21.37 25 +0.00(+0.00%)
Jun 27, 2016 21.37 21.37 21.37 21.37 25 -1.34(-5.90%)
Jun 16, 2016 22.71 22.71 22.71 0 -0.56(-2.41%)
Jun 14, 2016 23.27 23.27 23.27 0 -2.75(-10.57%)
Jun 07, 2016 26.02 26.02 26.02 0 +0.93(+3.71%)
Jun 01, 2016 25.09 25.09 25.09 0 +0.13(+0.52%)
May 31, 2016 24.96 24.96 24.96 24.96 17 +0.01(+0.04%)
May 26, 2016 24.95 24.95 24.95 0 +0.60(+2.46%)
May 23, 2016 24.35 24.35 24.35 0 -0.30(-1.22%)
May 19, 2016 24.65 24.65 24.65 0 +0.00(+0.00%)
May 18, 2016 24.65 24.65 24.65 24.65 99 -0.20(-0.80%)
May 10, 2016 24.85 24.85 24.85 0 -0.45(-1.78%)
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.