Breaking News Bar

Business News and Information

Alstom Shs Prov Regr (OP: AOMFF )

38.13 USD UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 04, 2016 25.30 25.30 25.30 0 -0.89(-3.40%)
Apr 19, 2016 26.19 26.19 26.19 0 -0.57(-2.13%)
Apr 15, 2016 26.76 26.76 26.76 0 +0.86(+3.32%)
Apr 13, 2016 25.90 25.90 25.90 487 +1.60(+6.58%)
Apr 05, 2016 24.30 24.30 24.30 0 -0.96(-3.80%)
Mar 30, 2016 25.26 25.26 25.26 0 -0.69(-2.66%)
Mar 29, 2016 25.76 25.95 25.76 25.95 409 -0.64(-2.41%)
Mar 18, 2016 26.59 26.59 26.59 0 +1.75(+7.05%)
Mar 17, 2016 25.65 25.65 24.78 24.84 3,985 +0.45(+1.85%)
Mar 16, 2016 24.39 24.39 24.39 24.39 500 -0.33(-1.33%)
Mar 07, 2016 24.72 24.72 24.72 0 +2.07(+9.14%)
Mar 03, 2016 22.65 22.65 22.65 0 +0.28(+1.25%)
Mar 01, 2016 22.37 22.37 22.37 0 +0.16(+0.72%)
Feb 26, 2016 22.21 22.21 22.21 0 +0.11(+0.50%)
Feb 25, 2016 22.10 22.10 22.10 22.10 470 -0.90(-3.91%)
Feb 19, 2016 23.00 23.00 23.00 0 -0.10(-0.43%)
Feb 17, 2016 23.10 23.10 23.10 0 +0.10(+0.43%)
Feb 16, 2016 23.00 23.00 23.00 23.00 500 +0.63(+2.82%)
Feb 12, 2016 22.37 22.37 22.37 0 -0.38(-1.67%)
Feb 11, 2016 22.75 22.75 22.75 22.75 69 -0.90(-3.81%)
Feb 10, 2016 23.65 23.65 23.65 23.65 6 -0.13(-0.55%)
Feb 09, 2016 23.78 23.78 23.78 23.78 6 -0.26(-1.08%)
Feb 08, 2016 24.40 24.40 24.04 24.04 200 -2.21(-8.42%)
Feb 03, 2016 26.25 26.25 26.25 0 -0.25(-0.94%)
Feb 01, 2016 26.50 26.50 26.50 0 -0.58(-2.14%)
Jan 25, 2016 27.08 27.08 27.08 0 -0.26(-0.95%)
Jan 22, 2016 27.34 27.34 27.34 27.34 100 -0.75(-2.67%)
Jan 19, 2016 28.09 28.09 28.09 0 -1.71(-5.74%)
Jan 15, 2016 29.80 29.80 29.80 0 -0.24(-0.78%)
Jan 14, 2016 30.04 30.04 30.04 30.04 20 -0.11(-0.38%)
Jan 13, 2016 30.15 30.15 30.15 30.15 15 +0.15(+0.50%)
Jan 11, 2016 30.00 30.00 30.00 0 -0.47(-1.54%)
Dec 30, 2015 30.47 30.47 30.47 0 +0.07(+0.23%)
Dec 29, 2015 30.65 30.65 30.40 30.40 515 +0.83(+2.81%)
Dec 22, 2015 29.57 29.57 29.57 0 +0.37(+1.27%)
Dec 21, 2015 29.20 29.20 29.20 29.20 271 -0.05(-0.17%)
Dec 17, 2015 29.25 29.25 29.25 0 -0.40(-1.35%)
Dec 16, 2015 29.95 29.95 29.65 29.65 240 -0.15(-0.50%)
Dec 15, 2015 29.80 29.80 29.80 29.80 20 +0.25(+0.85%)
Dec 14, 2015 29.55 29.55 29.55 29.55 100 -1.16(-3.78%)
Dec 09, 2015 30.71 30.71 30.71 0 -0.04(-0.13%)
Dec 03, 2015 30.75 30.75 30.75 0 +0.20(+0.65%)
Dec 02, 2015 30.55 30.55 30.55 30.55 12 -0.45(-1.45%)
Dec 01, 2015 31.00 31.00 31.00 31.00 110 +0.30(+0.98%)
Nov 25, 2015 30.70 30.70 30.70 0 +0.25(+0.82%)
Nov 24, 2015 30.45 30.45 30.45 30.45 100 -0.33(-1.07%)
Nov 20, 2015 30.78 30.78 30.78 30.78 130 -0.47(-1.50%)
Nov 18, 2015 31.25 31.25 31.25 0 +0.26(+0.84%)
Nov 13, 2015 30.99 30.99 30.99 0 -0.21(-0.67%)
Nov 06, 2015 31.20 31.20 31.20 0 -0.33(-1.06%)
Nov 05, 2015 31.60 31.75 31.53 31.53 215 -4.72(-13.01%)
Nov 04, 2015 33.75 36.25 33.75 36.25 700 +3.88(+11.99%)
Nov 03, 2015 32.37 32.37 32.37 32.37 60 +0.17(+0.53%)
Oct 29, 2015 32.20 32.20 32.20 0 +0.18(+0.55%)
Oct 28, 2015 32.45 32.45 32.02 32.02 165 -0.23(-0.70%)
Oct 27, 2015 32.25 32.25 32.25 32.25 1 +0.65(+2.06%)
Oct 23, 2015 31.60 31.60 31.60 0 -0.75(-2.32%)
Oct 16, 2015 32.35 32.35 32.35 0 +0.00(+0.00%)
Oct 13, 2015 32.35 32.35 32.35 0 +0.60(+1.89%)
Oct 07, 2015 31.75 31.75 31.75 0 +0.10(+0.32%)
Oct 05, 2015 31.65 31.65 31.65 0 +0.45(+1.44%)
Oct 01, 2015 31.20 31.20 31.20 0 +0.59(+1.93%)
Sep 30, 2015 30.61 30.61 30.61 30.61 500 +0.07(+0.23%)
Sep 29, 2015 30.54 30.54 30.54 30.54 45 +0.22(+0.71%)
Sep 28, 2015 30.32 30.32 30.32 30.32 815 -0.68(-2.18%)
Sep 23, 2015 31.00 31.00 31.00 0 -1.41(-4.35%)
Sep 18, 2015 32.41 32.41 32.41 0 +0.26(+0.81%)
Sep 09, 2015 32.15 32.15 32.15 0 -0.30(-0.92%)
Sep 08, 2015 32.60 32.60 32.45 32.45 416 +1.80(+5.87%)
Sep 04, 2015 30.65 30.65 30.65 0 -0.40(-1.29%)
Sep 01, 2015 31.05 31.05 31.05 0 +0.23(+0.75%)
Aug 31, 2015 30.82 30.82 30.82 30.82 50 +0.12(+0.39%)
Aug 27, 2015 30.70 30.70 30.70 0 +0.03(+0.10%)
Aug 25, 2015 30.67 30.67 30.67 0 +0.62(+2.06%)
Aug 24, 2015 29.95 30.05 29.59 30.05 1,102 -0.85(-2.75%)
Aug 20, 2015 30.90 30.90 30.90 0 +0.00(+0.00%)
Aug 18, 2015 30.90 30.90 30.90 0 +0.26(+0.85%)
Aug 17, 2015 30.65 30.65 30.64 30.64 280 +0.49(+1.63%)
Aug 14, 2015 28.95 30.15 28.95 30.15 994 +0.68(+2.31%)
Aug 10, 2015 29.47 29.47 29.47 0 +0.12(+0.41%)
Aug 07, 2015 29.35 29.35 29.35 29.35 5 +0.00(+0.00%)
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.
 
bottom clear