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 24, 2018 46.16 46.16 46.16 0 +1.34(+2.99%)
Apr 10, 2018 44.82 44.82 44.82 0 +0.05(+0.11%)
Apr 05, 2018 44.77 44.77 44.77 0 +0.03(+0.07%)
Mar 22, 2018 44.74 44.74 44.74 0 +2.37(+5.59%)
Mar 14, 2018 42.37 42.37 42.37 0 +0.37(+0.88%)
Mar 01, 2018 42.00 42.00 42.00 0 -0.11(-0.26%)
Feb 27, 2018 42.11 42.11 42.11 0 +0.58(+1.38%)
Feb 16, 2018 41.53 41.53 41.53 0 -0.51(-1.20%)
Feb 15, 2018 42.04 42.04 42.04 42.04 1 +0.93(+2.26%)
Feb 12, 2018 41.11 41.11 41.11 0 -1.19(-2.81%)
Feb 07, 2018 42.30 42.30 42.30 0 +0.36(+0.87%)
Feb 05, 2018 41.94 41.94 41.94 0 -0.57(-1.34%)
Feb 02, 2018 42.50 42.50 42.50 42.50 300 -1.34(-3.05%)
Jan 31, 2018 43.84 43.84 43.84 0 -0.06(-0.14%)
Jan 29, 2018 43.90 43.90 43.90 10,000 -0.85(-1.90%)
Jan 25, 2018 44.75 44.75 44.75 0 -0.04(-0.09%)
Jan 23, 2018 44.79 44.79 44.79 0 -0.06(-0.13%)
Jan 19, 2018 44.85 44.85 44.85 0 -0.35(-0.77%)
Jan 18, 2018 44.79 45.20 44.79 45.20 59 +1.04(+2.36%)
Jan 17, 2018 44.16 44.16 44.16 44.16 4,100 +2.68(+6.46%)
Jan 02, 2018 41.48 41.48 41.48 0 -0.02(-0.05%)
Dec 27, 2017 41.50 41.50 41.50 0 +0.27(+0.67%)
Dec 22, 2017 41.23 41.23 41.23 0 -0.10(-0.25%)
Dec 21, 2017 41.33 41.33 41.33 41.33 15 +0.37(+0.90%)
Dec 20, 2017 40.82 40.96 40.82 40.96 1,190 +0.47(+1.15%)
Dec 19, 2017 40.49 40.49 40.49 40.49 100 +1.14(+2.89%)
Dec 15, 2017 39.35 39.35 39.35 0 -0.62(-1.56%)
Dec 11, 2017 39.98 39.98 39.98 0 -0.42(-1.04%)
Dec 07, 2017 40.40 40.40 40.40 0 +0.08(+0.21%)
Dec 06, 2017 40.32 40.32 40.32 40.32 49 -1.18(-2.84%)
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%)
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.