Financial News
Alstom (OP: AOMFF )
19.75
+1.62
(+8.93%)
Streaming Delayed Price
Updated: 10:47 AM EDT, May 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| May 02, 2022 | 21.60 | 21.60 | 21.45 | 21.52 | 5,050 | +0.06(+0.28%) |
| 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%) |
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.
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.
