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 27, 2022 21.46 0 -0.69(-3.12%)
Apr 26, 2022 22.15 22.65 22.15 22.15 22 -1.29(-5.50%)
Apr 25, 2022 23.44 23.47 23.44 23.44 357 -0.02(-0.09%)
Apr 22, 2022 23.46 23.46 23.46 23.46 503 +0.00(+0.00%)
Apr 20, 2022 23.46 0 +0.47(+2.04%)
Apr 19, 2022 22.99 22.99 22.99 22.99 25 -0.26(-1.12%)
Apr 14, 2022 23.25 0 +1.79(+8.34%)
Apr 07, 2022 21.46 1,703 -0.10(-0.46%)
Apr 06, 2022 22.00 22.00 21.56 21.56 156 -1.44(-6.26%)
Apr 05, 2022 23.24 23.24 23.00 23.00 600 -0.55(-2.34%)
Apr 01, 2022 23.55 3,950 -0.22(-0.93%)
Mar 31, 2022 24.29 24.29 23.77 23.77 9,009 -0.24(-0.99%)
Mar 30, 2022 24.01 24.01 24.01 24.01 95 +1.95(+8.84%)
Mar 28, 2022 22.06 0 -2.73(-11.01%)
Mar 23, 2022 24.79 1,010 +0.91(+3.81%)
Mar 22, 2022 23.88 23.88 23.88 23.88 50 +0.66(+2.86%)
Mar 17, 2022 23.21 0 +0.14(+0.58%)
Mar 16, 2022 23.08 23.08 23.08 23.08 8 +1.30(+5.97%)
Mar 15, 2022 21.78 21.78 21.78 21.78 15 -0.17(-0.77%)
Mar 14, 2022 21.95 21.95 21.95 21.95 50 +0.35(+1.62%)
Mar 10, 2022 21.60 0 -1.05(-4.64%)
Mar 09, 2022 22.86 22.86 22.65 22.65 1,812 +1.30(+6.09%)
Mar 08, 2022 21.54 21.54 21.35 21.35 122 +1.20(+5.96%)
Mar 07, 2022 20.15 20.15 20.15 20.15 20 -1.48(-6.84%)
Mar 04, 2022 21.63 21.74 21.63 21.63 310 -1.37(-5.96%)
Mar 02, 2022 23.00 0 -3.96(-14.69%)
Feb 25, 2022 26.96 0 +3.07(+12.85%)
Feb 24, 2022 23.89 23.89 23.89 23.89 10 -4.62(-16.20%)
Feb 22, 2022 28.51 4,250 -1.45(-4.84%)
Feb 16, 2022 29.96 0 +0.36(+1.22%)
Feb 15, 2022 29.60 29.60 29.60 29.60 40 +0.53(+1.82%)
Feb 14, 2022 29.07 29.84 29.07 29.07 110 -1.03(-3.42%)
Feb 11, 2022 30.10 30.10 30.10 30.10 2,500 -0.08(-0.27%)
Feb 09, 2022 30.18 0 +0.23(+0.77%)
Feb 07, 2022 29.95 0 -3.51(-10.49%)
Feb 02, 2022 33.20 33.46 32.64 33.46 2,520 +1.81(+5.72%)
Feb 01, 2022 33.23 33.23 31.65 31.65 1,675 -0.62(-1.91%)
Jan 28, 2022 32.27 0 -4.13(-11.36%)
Jan 26, 2022 36.40 0 -1.73(-4.54%)
Jan 20, 2022 38.13 0 +0.12(+0.32%)
Jan 18, 2022 38.01 0 -1.18(-3.01%)
Jan 12, 2022 39.19 0 +0.27(+0.68%)
Jan 11, 2022 37.69 38.92 37.69 38.92 408 +2.30(+6.28%)
Jan 07, 2022 36.62 36.62 36.62 0 +0.33(+0.90%)
Jan 05, 2022 36.30 36.30 36.30 0 +1.75(+5.07%)
Dec 31, 2021 34.55 34.55 34.55 0 -0.34(-0.98%)
Dec 29, 2021 34.89 34.89 34.89 0 -0.96(-2.67%)
Dec 27, 2021 35.85 35.85 35.85 0 +1.79(+5.25%)
Dec 23, 2021 33.98 34.06 33.98 34.06 110 +0.54(+1.61%)
Dec 22, 2021 34.00 34.09 33.52 33.52 2,619 -0.48(-1.40%)
Dec 21, 2021 34.00 34.00 34.00 34.00 2,710 +1.31(+4.01%)
Dec 20, 2021 32.69 32.69 32.69 32.69 1,775 +0.00(+0.02%)
Dec 17, 2021 32.69 32.69 32.69 32.69 110 -0.91(-2.72%)
Dec 16, 2021 33.63 33.63 33.60 33.60 610 +0.48(+1.45%)
Dec 15, 2021 33.12 33.12 33.12 33.12 160 +0.02(+0.06%)
Dec 14, 2021 34.80 34.80 33.10 33.10 33 -0.52(-1.54%)
Dec 13, 2021 33.62 33.62 33.62 33.62 50 -1.63(-4.63%)
Dec 10, 2021 35.25 35.25 35.25 35.25 2,240 +0.04(+0.12%)
Dec 06, 2021 35.21 35.21 35.21 0 +0.17(+0.49%)
Dec 02, 2021 35.04 35.04 35.04 0 -0.89(-2.48%)
Nov 30, 2021 35.93 35.93 35.93 0 -0.92(-2.50%)
Nov 26, 2021 36.85 36.85 36.85 0 -0.92(-2.42%)
Nov 24, 2021 37.95 37.95 37.77 37.77 1,005 -0.41(-1.08%)
Nov 23, 2021 38.47 38.47 38.18 38.18 505 +0.79(+2.11%)
Nov 22, 2021 37.70 37.70 37.39 37.39 1,533 -0.61(-1.61%)
Nov 17, 2021 38.00 38.00 38.00 0 +0.80(+2.15%)
Nov 15, 2021 37.20 37.20 37.20 0 -0.07(-0.19%)
Nov 12, 2021 37.27 37.27 37.27 37.27 100 -0.89(-2.33%)
Nov 11, 2021 39.31 39.31 38.16 38.16 1,265 +0.84(+2.25%)
Nov 08, 2021 37.32 37.32 37.32 860 +1.52(+4.25%)
Nov 04, 2021 35.80 35.80 35.80 0 +0.04(+0.11%)
Nov 03, 2021 35.76 35.76 35.76 35.76 140 -0.08(-0.21%)
Nov 01, 2021 35.84 35.84 35.84 0 -0.26(-0.73%)
Oct 28, 2021 36.10 36.10 36.10 0 -0.39(-1.07%)
Oct 27, 2021 36.49 36.49 36.49 36.49 10 +0.56(+1.56%)
Oct 25, 2021 35.93 35.93 35.93 0 -0.57(-1.56%)
Oct 22, 2021 36.50 36.50 36.50 36.50 5,000 +0.00(+0.00%)
Oct 21, 2021 36.50 36.50 36.50 36.50 500 -0.20(-0.54%)
Oct 20, 2021 36.70 36.70 36.70 36.70 1,423 +0.77(+2.14%)
Oct 18, 2021 35.93 35.93 35.93 980 +0.72(+2.04%)
Oct 13, 2021 35.21 35.21 35.21 0 +0.33(+0.95%)
Oct 12, 2021 34.96 34.96 34.88 34.88 505 +0.38(+1.10%)
Oct 11, 2021 35.56 35.56 34.50 34.50 899 -2.00(-5.48%)
Oct 08, 2021 37.15 37.15 36.50 36.50 100 -0.62(-1.67%)
Oct 07, 2021 37.49 37.49 37.12 37.12 811 +1.73(+4.90%)
Oct 06, 2021 35.38 35.38 35.38 35.38 747 -1.54(-4.18%)
Oct 01, 2021 36.93 36.93 36.93 0 -1.06(-2.79%)
Sep 29, 2021 37.99 37.99 37.99 0 -1.47(-3.73%)
Sep 27, 2021 39.46 39.46 39.46 0 +2.85(+7.78%)
Sep 24, 2021 36.61 36.61 36.61 36.61 100 -0.34(-0.93%)
Sep 23, 2021 36.95 36.95 36.95 36.95 5 +1.12(+3.14%)
Sep 22, 2021 35.83 35.83 35.83 35.83 54 -2.16(-5.70%)
Sep 17, 2021 37.99 37.99 37.99 0 +1.76(+4.87%)
Sep 16, 2021 35.85 36.23 35.85 36.23 55 +0.22(+0.61%)
Sep 15, 2021 36.27 36.27 36.01 36.01 108 -0.79(-2.15%)
Sep 14, 2021 36.67 36.80 36.67 36.80 830 -0.65(-1.74%)
Sep 13, 2021 37.45 37.45 37.45 37.45 205 -0.65(-1.71%)
Sep 10, 2021 38.32 38.32 38.10 38.10 3,100 -0.75(-1.94%)
Sep 09, 2021 39.22 39.22 38.54 38.85 854 -1.42(-3.51%)
Sep 08, 2021 39.83 40.27 39.83 40.27 61 -0.33(-0.81%)
Sep 07, 2021 40.68 40.68 40.55 40.60 571 -1.37(-3.26%)
Sep 03, 2021 42.00 42.00 41.97 41.97 100 +0.30(+0.73%)
Sep 02, 2021 40.97 42.16 40.97 41.66 924 -0.44(-1.03%)
Sep 01, 2021 42.12 42.12 42.10 42.10 51 +0.12(+0.29%)
Aug 30, 2021 41.98 41.98 41.98 0 -0.90(-2.10%)
Aug 27, 2021 42.88 42.88 42.88 42.88 100 +1.63(+3.95%)
Aug 23, 2021 41.25 41.25 41.25 0 -1.40(-3.28%)
Aug 20, 2021 42.65 42.65 42.65 42.65 100 -1.95(-4.37%)
Aug 19, 2021 44.60 44.60 44.60 44.60 15 +2.97(+7.13%)
Aug 18, 2021 41.63 41.63 41.63 41.63 33 +1.07(+2.64%)
Aug 16, 2021 40.56 40.56 40.56 0 -0.07(-0.17%)
Aug 13, 2021 42.55 42.55 40.63 40.63 100 -1.77(-4.17%)
Aug 12, 2021 42.00 42.40 42.00 42.40 601 -0.06(-0.14%)
Aug 11, 2021 42.46 42.46 42.46 42.46 1 -0.19(-0.45%)
Aug 09, 2021 42.65 42.65 42.65 0 +0.08(+0.19%)
Aug 06, 2021 42.57 42.57 42.57 42.57 100 +1.07(+2.58%)
Aug 05, 2021 41.50 41.50 41.50 41.50 200 -0.34(-0.81%)
Aug 04, 2021 41.84 41.84 41.84 41.84 20 +1.94(+4.86%)
Aug 03, 2021 39.98 39.98 39.90 39.90 325 -1.11(-2.71%)
Jul 30, 2021 41.01 41.01 41.01 0 -1.44(-3.38%)
Jul 29, 2021 42.71 42.71 42.45 42.45 6 -1.24(-2.84%)
Jul 28, 2021 43.69 43.69 43.69 43.69 27 +0.04(+0.09%)
Jul 23, 2021 43.65 43.65 43.65 0 +0.85(+1.99%)
Jul 22, 2021 42.80 42.80 42.80 42.80 100 +0.69(+1.64%)
Jul 21, 2021 42.11 42.11 42.11 42.11 24 +0.96(+2.33%)
Jul 19, 2021 41.15 41.15 41.15 940 -0.46(-1.11%)
Jul 13, 2021 41.61 41.61 41.61 0 -3.36(-7.47%)
Jul 08, 2021 44.97 44.97 44.97 0 +0.07(+0.16%)
Jul 07, 2021 45.95 45.95 44.90 44.90 880 -2.75(-5.77%)
Jul 06, 2021 48.13 49.55 47.65 47.65 2,303 -4.20(-8.10%)
Jun 30, 2021 51.85 51.85 51.85 0 +1.10(+2.17%)
Jun 28, 2021 50.75 50.75 50.75 0 -0.87(-1.69%)
Jun 25, 2021 51.62 51.62 51.62 51.62 180 +0.60(+1.18%)
Jun 22, 2021 51.02 51.02 51.02 0 -0.25(-0.49%)
Jun 21, 2021 51.27 51.27 51.27 51.27 2 -0.79(-1.52%)
Jun 18, 2021 52.06 52.06 52.06 52.06 1,000 -1.63(-3.04%)
Jun 17, 2021 53.69 53.69 53.69 53.69 2,002 -3.66(-6.38%)
Jun 15, 2021 57.35 57.35 57.35 0 +0.50(+0.88%)
Jun 14, 2021 55.99 56.85 55.99 56.85 54 +2.14(+3.91%)
Jun 11, 2021 56.13 56.13 54.71 54.71 100 +1.01(+1.88%)
Jun 10, 2021 53.70 53.70 53.70 53.70 2 -1.10(-2.01%)
Jun 09, 2021 54.00 54.80 54.00 54.80 352 -1.33(-2.36%)
Jun 07, 2021 56.12 56.12 56.12 0 +0.12(+0.22%)
Jun 03, 2021 56.00 56.00 56.00 0 +0.00(+0.00%)
Jun 01, 2021 56.00 56.00 56.00 0 -1.75(-3.03%)
May 28, 2021 57.75 57.75 57.75 57.75 100 +1.41(+2.50%)
May 27, 2021 56.34 56.34 56.34 56.34 2 -0.36(-0.63%)
May 26, 2021 54.64 56.70 54.64 56.70 73 +0.97(+1.73%)
May 25, 2021 56.39 56.39 55.73 55.73 21 -0.66(-1.16%)
May 24, 2021 54.73 56.39 54.73 56.39 37 +2.50(+4.64%)
May 21, 2021 53.89 53.89 53.89 53.89 100 +1.89(+3.63%)
May 20, 2021 52.00 52.00 52.00 52.00 20 -1.23(-2.31%)
May 18, 2021 53.23 53.23 53.23 0 -3.51(-6.19%)
May 10, 2021 56.74 56.74 56.74 0 +3.14(+5.86%)
May 06, 2021 53.60 53.60 53.60 0 -0.20(-0.37%)
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.